KissMeData/299480/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,210900,3094,484,484,484,484,1
20240717,210800,3094,484,484,484,484,0
20240717,210700,3094,484,484,484,484,0
20240717,210600,3094,484,484,484,484,0
20240717,210500,3094,484,484,484,484,0
20240717,210400,3094,484,484,484,484,0
20240717,210300,3094,484,484,484,484,0
20240717,210200,3094,484,484,484,484,0
20240717,210100,3094,484,484,484,484,0
20240717,210000,3094,484,484,484,484,0
20240717,205900,3094,484,484,484,484,0
20240717,205800,3094,484,484,484,484,0
20240717,205700,3094,484,484,484,484,0
20240717,205600,3094,484,484,484,484,0
20240717,205500,3094,484,484,484,484,0
20240717,205400,3094,484,484,484,484,0
20240717,205300,3094,484,484,484,484,0
20240717,205200,3094,484,484,484,484,0
20240717,205100,3094,484,484,484,484,0
20240717,205000,3094,484,484,484,484,0
20240717,204900,3094,484,484,484,484,0
20240717,204800,3094,484,484,484,484,0
20240717,204700,3094,484,484,484,484,0
20240717,204600,3094,484,484,484,484,0
20240717,204500,3094,484,484,484,484,0
20240717,204400,3094,484,484,484,484,0
20240717,204300,3094,484,484,484,484,0
20240717,204200,3094,484,484,484,484,0
20240717,204100,3094,484,484,484,484,0
20240717,204000,3094,484,484,484,484,0
20240717,203900,3094,484,484,484,484,1
20240717,203800,3094,484,484,484,484,0
20240717,203700,3094,484,484,484,484,0
20240717,203600,3094,484,484,484,484,0
20240717,203500,3094,484,484,484,484,0
20240717,203400,3094,484,484,484,484,0
20240717,203300,3094,484,484,484,484,0
20240717,203200,3094,484,484,484,484,0
20240717,203100,3094,484,484,484,484,0
20240717,203000,3094,484,484,484,484,0
20240717,202900,3094,484,484,484,484,0
20240717,202800,3094,484,484,484,484,0
20240717,202700,3094,484,484,484,484,0
20240717,202600,3094,484,484,484,484,0
20240717,202500,3094,484,484,484,484,0
20240717,202400,3094,484,484,484,484,0
20240717,202300,3094,484,484,484,484,0
20240717,202200,3094,484,484,484,484,0
20240717,202100,3094,484,484,484,484,0
20240717,202000,3094,484,484,484,484,0
20240717,201900,3094,484,484,484,484,0
20240717,201800,3094,484,484,484,484,0
20240717,201700,3094,484,484,484,484,0
20240717,201600,3094,484,484,484,484,0
20240717,201500,3094,484,484,484,484,0
20240717,201400,3094,484,484,484,484,0
20240717,201300,3094,484,484,484,484,0
20240717,201200,3094,484,484,484,484,0
20240717,201100,3094,484,484,484,484,0
20240717,201000,3094,484,484,484,484,0
20240717,200900,3094,484,484,484,484,1
20240717,200800,3094,484,484,484,484,0
20240717,200700,3094,484,484,484,484,0
20240717,200600,3094,484,484,484,484,0
20240717,200500,3094,484,484,484,484,0
20240717,200400,3094,484,484,484,484,0
20240717,200300,3094,484,484,484,484,0
20240717,200200,3094,484,484,484,484,0
20240717,200100,3094,484,484,484,484,0
20240717,200000,3094,484,484,484,484,0
20240717,195900,3094,484,484,484,484,0
20240717,195800,3094,484,484,484,484,0
20240717,195700,3094,484,484,484,484,0
20240717,195600,3094,484,484,484,484,0
20240717,195500,3094,484,484,484,484,0
20240717,195400,3094,484,484,484,484,0
20240717,195300,3094,484,484,484,484,0
20240717,195200,3094,484,484,484,484,0
20240717,195100,3094,484,484,484,484,0
20240717,195000,3094,484,484,484,484,0
20240717,194900,3094,484,484,484,484,0
20240717,194800,3094,484,484,484,484,0
20240717,194700,3094,484,484,484,484,0
20240717,194600,3094,484,484,484,484,0
20240717,194500,3094,484,484,484,484,0
20240717,194400,3094,484,484,484,484,0
20240717,194300,3094,484,484,484,484,0
20240717,194200,3094,484,484,484,484,0
20240717,194100,3094,484,484,484,484,0
20240717,194000,3094,484,484,484,484,0
20240717,193900,3094,484,484,484,484,1
20240717,193800,3094,484,484,484,484,0
20240717,193700,3094,484,484,484,484,0
20240717,193600,3094,484,484,484,484,0
20240717,193500,3094,484,484,484,484,0
20240717,193400,3094,484,484,484,484,0
20240717,193300,3094,484,484,484,484,0
20240717,193200,3094,484,484,484,484,0
20240717,193100,3094,484,484,484,484,0
20240717,193000,3094,484,484,484,484,0
20240717,192900,3094,484,484,484,484,0
20240717,192800,3094,484,484,484,484,0
20240717,192700,3094,484,484,484,484,0
20240717,192600,3094,484,484,484,484,0
20240717,192500,3094,484,484,484,484,0
20240717,192400,3094,484,484,484,484,0
20240717,192300,3094,484,484,484,484,0
20240717,192200,3094,484,484,484,484,0
20240717,192100,3094,484,484,484,484,0
20240717,192000,3094,484,484,484,484,0
20240717,191900,3094,484,484,484,484,0
20240717,191800,3094,484,484,484,484,0
20240717,191700,3094,484,484,484,484,0
20240717,191600,3094,484,484,484,484,0
20240717,191500,3094,484,484,484,484,0
20240717,191400,3094,484,484,484,484,0
20240717,191300,3094,484,484,484,484,0
20240717,191200,3094,484,484,484,484,0
20240717,191100,3094,484,484,484,484,0
20240717,191000,3094,484,484,484,484,0
20240717,190900,3094,484,484,484,484,1
20240717,190800,3094,484,484,484,484,0
20240717,190700,3094,484,484,484,484,0
20240717,190600,3094,484,484,484,484,0
20240717,190500,3094,484,484,484,484,0
20240717,190400,3094,484,484,484,484,0
20240717,190300,3094,484,484,484,484,0
20240717,190200,3094,484,484,484,484,0
20240717,190100,3094,484,484,484,484,0
20240717,190000,3094,484,484,484,484,0
20240717,185900,3094,484,484,484,484,0
20240717,185800,3094,484,484,484,484,0
20240717,185700,3094,484,484,484,484,0
20240717,185600,3094,484,484,484,484,0
20240717,185500,3094,484,484,484,484,0
20240717,185400,3094,484,484,484,484,0
20240717,185300,3094,484,484,484,484,0
20240717,185200,3094,484,484,484,484,0
20240717,185100,3094,484,484,484,484,0
20240717,185000,3094,484,484,484,484,0
20240717,184900,3094,484,484,484,484,0
20240717,184800,3094,484,484,484,484,0
20240717,184700,3094,484,484,484,484,0
20240717,184600,3094,484,484,484,484,0
20240717,184500,3094,484,484,484,484,0
20240717,184400,3094,484,484,484,484,0
20240717,184300,3094,484,484,484,484,0
20240717,184200,3094,484,484,484,484,0
20240717,184100,3094,484,484,484,484,0
20240717,184000,3094,484,484,484,484,0
20240717,183900,3094,484,484,484,484,1
20240717,183800,3094,484,484,484,484,0
20240717,183700,3094,484,484,484,484,0
20240717,183600,3094,484,484,484,484,0
20240717,183500,3094,484,484,484,484,0
20240717,183400,3094,484,484,484,484,0
20240717,183300,3094,484,484,484,484,0
20240717,183200,3094,484,484,484,484,0
20240717,183100,3094,484,484,484,484,0
20240717,183000,3094,484,484,484,484,0
20240717,182900,3094,484,484,484,484,0
20240717,182800,3094,484,484,484,484,0
20240717,182700,3094,484,484,484,484,0
20240717,182600,3094,484,484,484,484,0
20240717,182500,3094,484,484,484,484,0
20240717,182400,3094,484,484,484,484,0
20240717,182300,3094,484,484,484,484,0
20240717,182200,3094,484,484,484,484,0
20240717,182100,3094,484,484,484,484,0
20240717,182000,3094,484,484,484,484,0
20240717,181900,3094,484,484,484,484,0
20240717,181800,3094,484,484,484,484,0
20240717,181700,3094,484,484,484,484,0
20240717,181600,3094,484,484,484,484,0
20240717,181500,3094,484,484,484,484,0
20240717,181400,3094,484,484,484,484,0
20240717,181300,3094,484,484,484,484,0
20240717,181200,3094,484,484,484,484,0
20240717,181100,3094,484,484,484,484,0
20240717,181000,3094,484,484,484,484,0
20240717,180900,3094,484,484,484,484,1
20240717,180800,3094,484,484,484,484,0
20240717,180700,3094,484,484,484,484,0
20240717,180600,3094,484,484,484,484,0
20240717,180500,3094,484,484,484,484,0
20240717,180400,3094,484,484,484,484,0
20240717,180300,3094,484,484,484,484,0
20240717,180200,3094,484,484,484,484,0
20240717,180100,3094,484,484,484,484,0
20240717,180000,3094,484,484,484,484,0
20240717,175900,3094,484,484,484,484,0
20240717,175800,3094,484,484,484,484,0
20240717,175700,3094,484,484,484,484,0
20240717,175600,3094,484,484,484,484,0
20240717,175500,3094,484,484,484,484,0
20240717,175400,3094,484,484,484,484,0
20240717,175300,3094,484,484,484,484,0
20240717,175200,3094,484,484,484,484,0
20240717,175100,3094,484,484,484,484,0
20240717,175000,3094,484,484,484,484,0
20240717,174900,3094,484,484,484,484,0
20240717,174800,3094,484,484,484,484,0
20240717,174700,3094,484,484,484,484,0
20240717,174600,3094,484,484,484,484,0
20240717,174500,3094,484,484,484,484,0
20240717,174400,3094,484,484,484,484,0
20240717,174300,3094,484,484,484,484,0
20240717,174200,3094,484,484,484,484,0
20240717,174100,3094,484,484,484,484,0
20240717,174000,3094,484,484,484,484,0
20240717,173900,3094,484,484,484,484,1
20240717,173800,3094,484,484,484,484,0
20240717,173700,3094,484,484,484,484,0
20240717,173600,3094,484,484,484,484,0
20240717,173500,3094,484,484,484,484,0
20240717,173400,3094,484,484,484,484,0
20240717,173300,3094,484,484,484,484,0
20240717,173200,3094,484,484,484,484,0
20240717,173100,3094,484,484,484,484,0
20240717,173000,3094,484,484,484,484,0
20240717,172900,3094,484,484,484,484,0
20240717,172800,3094,484,484,484,484,0
20240717,172700,3094,484,484,484,484,0
20240717,172600,3094,484,484,484,484,0
20240717,172500,3094,484,484,484,484,0
20240717,172400,3094,484,484,484,484,0
20240717,172300,3094,484,484,484,484,0
20240717,172200,3094,484,484,484,484,0
20240717,172100,3094,484,484,484,484,0
20240717,172000,3094,484,484,484,484,0
20240717,171900,3094,484,484,484,484,0
20240717,171800,3094,484,484,484,484,0
20240717,171700,3094,484,484,484,484,0
20240717,171600,3094,484,484,484,484,0
20240717,171500,3094,484,484,484,484,0
20240717,171400,3094,484,484,484,484,0
20240717,171300,3094,484,484,484,484,0
20240717,171200,3094,484,484,484,484,0
20240717,171100,3094,484,484,484,484,0
20240717,171000,3094,484,484,484,484,0
20240717,170900,3094,484,484,484,484,1
20240717,170800,3094,484,484,484,484,0
20240717,170700,3094,484,484,484,484,0
20240717,170600,3094,484,484,484,484,0
20240717,170500,3094,484,484,484,484,0
20240717,170400,3094,484,484,484,484,0
20240717,170300,3094,484,484,484,484,0
20240717,170200,3094,484,484,484,484,0
20240717,170100,3094,484,484,484,484,0
20240717,170000,3094,484,484,484,484,0
20240717,165900,3094,484,484,484,484,0
20240717,165800,3094,484,484,484,484,0
20240717,165700,3094,484,484,484,484,0
20240717,165600,3094,484,484,484,484,0
20240717,165500,3094,484,484,484,484,0
20240717,165400,3094,484,484,484,484,0
20240717,165300,3094,484,484,484,484,0
20240717,165200,3094,484,484,484,484,0
20240717,165100,3094,484,484,484,484,0
20240717,165000,3094,484,484,484,484,0
20240717,164900,3094,484,484,484,484,0
20240717,164800,3094,484,484,484,484,0
20240717,164700,3094,484,484,484,484,0
20240717,164600,3094,484,484,484,484,0
20240717,164500,3094,484,484,484,484,0
20240717,164400,3094,484,484,484,484,0
20240717,164300,3094,484,484,484,484,0
20240717,164200,3094,484,484,484,484,0
20240717,164100,3094,484,484,484,484,0
20240717,164000,3094,484,484,484,484,0
20240717,163900,3094,484,484,484,484,1
20240717,163800,3094,484,484,484,484,0
20240717,163700,3094,484,484,484,484,0
20240717,163600,3094,484,484,484,484,0
20240717,163500,3094,484,484,484,484,0
20240717,163400,3094,484,484,484,484,0
20240717,163300,3094,484,484,484,484,0
20240717,163200,3094,484,484,484,484,0
20240717,163100,3094,484,484,484,484,0
20240717,163000,3094,484,484,484,484,0
20240717,162900,3094,484,484,484,484,0
20240717,162800,3094,484,484,484,484,0
20240717,162700,3094,484,484,484,484,0
20240717,162600,3094,484,484,484,484,0
20240717,162500,3094,484,484,484,484,0
20240717,162400,3094,484,484,484,484,0
20240717,162300,3094,484,484,484,484,0
20240717,162200,3094,484,484,484,484,0
20240717,162100,3094,484,484,484,484,0
20240717,162000,3094,484,484,484,484,0
20240717,161900,3094,484,484,484,484,0
20240717,161800,3094,484,484,484,484,0
20240717,161700,3094,484,484,484,484,0
20240717,161600,3094,484,484,484,484,0
20240717,161500,3094,484,484,484,484,0
20240717,161400,3094,484,484,484,484,0
20240717,161300,3094,484,484,484,484,0
20240717,161200,3094,484,484,484,484,0
20240717,161100,3094,484,484,484,484,0
20240717,161000,3094,484,484,484,484,0
20240717,160900,3094,484,484,484,484,1
20240717,160800,3094,484,484,484,484,0
20240717,160700,3094,484,484,484,484,0
20240717,160600,3094,484,484,484,484,0
20240717,160500,3094,484,484,484,484,0
20240717,160400,3094,484,484,484,484,0
20240717,160300,3094,484,484,484,484,0
20240717,160200,3094,484,484,484,484,0
20240717,160100,3094,484,484,484,484,0
20240717,160000,3094,484,484,484,484,0
20240717,155900,3094,484,484,484,484,0
20240717,155800,3094,484,484,484,484,0
20240717,155700,3094,484,484,484,484,0
20240717,155600,3094,484,484,484,484,0
20240717,155500,3094,484,484,484,484,0
20240717,155400,3094,484,484,484,484,0
20240717,155300,3094,484,484,484,484,0
20240717,155200,3094,484,484,484,484,0
20240717,155100,3094,484,484,484,484,0
20240717,155000,3094,484,484,484,484,0
20240717,154900,3094,484,484,484,484,0
20240717,154800,3094,484,484,484,484,0
20240717,154700,3094,484,484,484,484,0
20240717,154600,3094,484,484,484,484,0
20240717,154500,3094,484,484,484,484,0
20240717,154400,3094,484,484,484,484,0
20240717,154300,3094,484,484,484,484,0
20240717,154200,3094,484,484,484,484,0
20240717,154100,3094,484,484,484,484,0
20240717,154000,3094,484,484,484,484,0
20240717,153900,3094,484,484,484,484,1
20240717,153800,3094,484,484,484,484,0
20240717,153700,3094,484,484,484,484,0
20240717,153600,3094,484,484,484,484,0
20240717,153500,3094,484,484,484,484,0
20240717,153400,3094,484,484,484,484,0
20240717,153300,3094,484,484,484,484,0
20240717,153200,3094,484,484,484,484,0
20240717,153100,3094,484,484,484,484,0
20240717,153000,3094,484,484,484,484,0
20240717,152900,3094,484,484,484,484,0
20240717,152800,3094,484,484,484,484,0
20240717,152700,3094,484,484,484,484,0
20240717,152600,3094,484,484,484,484,0
20240717,152500,3094,484,484,484,484,0
20240717,152400,3094,484,484,484,484,0
20240717,152300,3094,484,484,484,484,0
20240717,152200,3094,484,484,484,484,0
20240717,152100,3094,484,484,484,484,0
20240717,152000,3094,484,484,484,484,0
20240717,151900,3094,484,484,484,484,0
20240717,151800,3094,484,484,484,484,0
20240717,151700,3094,484,484,484,484,0
20240717,151600,3094,484,484,484,484,0
20240717,151500,3094,484,484,484,484,0
20240717,151400,3094,484,484,484,484,0
20240717,151300,3094,484,484,484,484,0
20240717,151200,3094,484,484,484,484,0
20240717,151100,3094,484,484,484,484,0
20240717,151000,3094,484,484,484,484,0
20240717,150900,3094,484,484,484,484,0
20240717,150800,3094,484,484,484,484,0
20240717,150700,3094,484,484,484,484,0
20240717,150600,3094,484,484,484,484,0
20240717,150500,3094,484,484,484,484,0
20240717,150400,3094,484,484,484,484,0
20240717,150300,3094,484,484,484,484,0
20240717,150200,3094,484,484,484,484,0
20240717,150100,3094,484,484,484,484,0
20240717,150000,3094,484,484,484,484,0
20240717,145900,3094,484,484,484,484,0
20240717,145800,3094,484,484,484,484,0
20240717,145700,3094,484,484,484,484,0
20240717,145600,3094,484,484,484,484,0
20240717,145500,3094,484,484,484,484,0
20240717,145400,3094,484,484,484,484,0
20240717,145300,3094,484,484,484,484,0
20240717,145200,3094,484,484,484,484,0
20240717,145100,3094,484,484,484,484,0
20240717,145000,3094,484,484,484,484,0
20240717,144900,3094,484,484,484,484,0
20240717,144800,3094,484,484,484,484,0
20240717,144700,3094,484,484,484,484,0
20240717,144600,3094,484,484,484,484,0
20240717,144500,3094,484,484,484,484,0
20240717,144400,3094,484,484,484,484,0
20240717,144300,3094,484,484,484,484,0
20240717,144200,3094,484,484,484,484,0
20240717,144100,3094,484,484,484,484,0
20240717,144000,3094,484,484,484,484,0
20240717,143900,3094,484,484,484,484,0
20240717,143800,3094,484,484,484,484,0
20240717,143700,3094,484,484,484,484,0
20240717,143600,3094,484,484,484,484,0
20240717,143500,3094,484,484,484,484,0
20240717,143400,3094,484,484,484,484,0
20240717,143300,3094,484,484,484,484,0
20240717,143200,3094,484,484,484,484,0
20240717,143100,3094,484,484,484,484,0
20240717,143000,3094,484,484,484,484,0
20240717,142900,3094,484,484,484,484,0
20240717,142800,3094,484,484,484,484,0
20240717,142700,3094,484,484,484,484,0
20240717,142600,3094,484,484,484,484,0
20240717,142500,3094,484,484,484,484,0
20240717,142400,3094,484,484,484,484,0
20240717,142300,3094,484,484,484,484,0
20240717,142200,3094,484,484,484,484,0
20240717,142100,3094,484,484,484,484,0
20240717,142000,3094,484,484,484,484,0
20240717,141900,3094,484,484,484,484,0
20240717,141800,3094,484,484,484,484,0
20240717,141700,3094,484,484,484,484,0
20240717,141600,3094,484,484,484,484,0
20240717,141500,3094,484,484,484,484,0
20240717,141400,3094,484,484,484,484,0
20240717,141300,3094,484,484,484,484,0
20240717,141200,3094,484,484,484,484,0
20240717,141100,3094,484,484,484,484,0
20240717,141000,3094,484,484,484,484,0
20240717,140900,3094,484,484,484,484,0
20240717,140800,3094,484,484,484,484,0
20240717,140700,3094,484,484,484,484,0
20240717,140600,3094,484,484,484,484,0
20240717,140500,3094,484,484,484,484,0
20240717,140400,3094,484,484,484,484,0
20240717,140300,3094,484,484,484,484,0
20240717,140200,3094,484,484,484,484,0
20240717,140100,3094,484,484,484,484,0
20240717,140000,3094,484,484,484,484,0
20240717,135900,3094,484,484,484,484,0
20240717,135800,3094,484,484,484,484,0
20240717,135700,3094,484,484,484,484,0
20240717,135600,3094,484,484,484,484,0
20240717,135500,3094,484,484,484,484,0
20240717,135400,3094,484,484,484,484,0
20240717,135300,3094,484,484,484,484,0
20240717,135200,3094,484,484,484,484,0
20240717,135100,3094,484,484,484,484,0
20240717,135000,3094,484,484,484,484,0
20240717,134900,3094,484,484,484,484,0
20240717,134800,3094,484,484,484,484,0
20240717,134700,3094,484,484,484,484,0
20240717,134600,3094,484,484,484,484,0
20240717,134500,3094,484,484,484,484,0
20240717,134400,3094,484,484,484,484,0
20240717,134300,3094,484,484,484,484,0
20240717,134200,3094,484,484,484,484,0
20240717,134100,3094,484,484,484,484,0
20240717,134000,3094,484,484,484,484,0
20240717,133900,3094,484,484,484,484,0
20240717,133800,3094,484,484,484,484,0
20240717,133700,3094,484,484,484,484,0
20240717,133600,3094,484,484,484,484,0
20240717,133500,3094,484,484,484,484,0
20240717,133400,3094,484,484,484,484,0
20240717,133300,3094,484,484,484,484,0
20240717,133200,3094,484,484,484,484,0
20240717,133100,3094,484,484,484,484,0
20240717,133000,3094,484,484,484,484,0
20240717,132900,3094,484,484,484,484,1
20240717,132800,2610,425,425,425,425,0
20240717,132700,2610,425,425,425,425,0
20240717,132600,2610,425,425,425,425,0
20240717,132500,2610,425,425,425,425,5
20240717,132400,485,485,485,485,485,0
20240717,132300,485,485,485,485,485,0
20240717,132200,485,485,485,485,485,0
20240717,132100,485,485,485,485,485,0
20240717,132000,485,485,485,485,485,0
20240717,131900,485,485,485,485,485,0
20240717,131800,485,485,485,485,485,0
20240717,131700,485,485,485,485,485,0
20240717,131600,485,485,485,485,485,0
20240717,131500,485,485,485,485,485,0
20240717,131400,485,485,485,485,485,0
20240717,131300,485,485,485,485,485,0
20240717,131200,485,485,485,485,485,1
20240717,131100,0,499,499,499,499,0
20240717,131000,0,499,499,499,499,0
20240717,130900,0,499,499,499,499,0
20240717,130800,0,499,499,499,499,0
20240717,130700,0,499,499,499,499,0
20240717,130600,0,499,499,499,499,0
20240717,130500,0,499,499,499,499,0
20240717,130400,0,499,499,499,499,0
20240717,130300,0,499,499,499,499,0
20240717,130200,0,499,499,499,499,0
20240717,130100,0,499,499,499,499,0
20240717,130000,0,499,499,499,499,0
20240717,125900,0,499,499,499,499,0
20240717,125800,0,499,499,499,499,0
20240717,125700,0,499,499,499,499,0
20240717,125600,0,499,499,499,499,0
20240717,125500,0,499,499,499,499,0
20240717,125400,0,499,499,499,499,0
20240717,125300,0,499,499,499,499,0
20240717,125200,0,499,499,499,499,0
20240717,125100,0,499,499,499,499,0
20240717,125000,0,499,499,499,499,0
20240717,124900,0,499,499,499,499,0
20240717,124800,0,499,499,499,499,0
20240717,124700,0,499,499,499,499,0
20240717,124600,0,499,499,499,499,0
20240717,124500,0,499,499,499,499,0
20240717,124400,0,499,499,499,499,0
20240717,124300,0,499,499,499,499,0
20240717,124200,0,499,499,499,499,0
20240717,124100,0,499,499,499,499,0
20240717,124000,0,499,499,499,499,0
20240717,123900,0,499,499,499,499,0
20240717,123800,0,499,499,499,499,0
20240717,123700,0,499,499,499,499,0
20240717,123600,0,499,499,499,499,0
20240717,123500,0,499,499,499,499,0
20240717,123400,0,499,499,499,499,0
20240717,123300,0,499,499,499,499,0
20240717,123200,0,499,499,499,499,0
20240717,123100,0,499,499,499,499,0
20240717,123000,0,499,499,499,499,0
20240717,122900,0,499,499,499,499,0
20240717,122800,0,499,499,499,499,0
20240717,122700,0,499,499,499,499,0
20240717,122600,0,499,499,499,499,0
20240717,122500,0,499,499,499,499,0
20240717,122400,0,499,499,499,499,0
20240717,122300,0,499,499,499,499,0
20240717,122200,0,499,499,499,499,0
20240717,122100,0,499,499,499,499,0
20240717,122000,0,499,499,499,499,0
20240717,121900,0,499,499,499,499,0
20240717,121800,0,499,499,499,499,0
20240717,121700,0,499,499,499,499,0
20240717,121600,0,499,499,499,499,0
20240717,121500,0,499,499,499,499,0
20240717,121400,0,499,499,499,499,0
20240717,121300,0,499,499,499,499,0
20240717,121200,0,499,499,499,499,0
20240717,121100,0,499,499,499,499,0
20240717,121000,0,499,499,499,499,0
20240717,120900,0,499,499,499,499,0
20240717,120800,0,499,499,499,499,0
20240717,120700,0,499,499,499,499,0
20240717,120600,0,499,499,499,499,0
20240717,120500,0,499,499,499,499,0
20240717,120400,0,499,499,499,499,0
20240717,120300,0,499,499,499,499,0
20240717,120200,0,499,499,499,499,0
20240717,120100,0,499,499,499,499,0
20240717,120000,0,499,499,499,499,0
20240717,115900,0,499,499,499,499,0
20240717,115800,0,499,499,499,499,0
20240717,115700,0,499,499,499,499,0
20240717,115600,0,499,499,499,499,0
20240717,115500,0,499,499,499,499,0
20240717,115400,0,499,499,499,499,0
20240717,115300,0,499,499,499,499,0
20240717,115200,0,499,499,499,499,0
20240717,115100,0,499,499,499,499,0
20240717,115000,0,499,499,499,499,0
20240717,114900,0,499,499,499,499,0
20240717,114800,0,499,499,499,499,0
20240717,114700,0,499,499,499,499,0
20240717,114600,0,499,499,499,499,0
20240717,114500,0,499,499,499,499,0
20240717,114400,0,499,499,499,499,0
20240717,114300,0,499,499,499,499,0
20240717,114200,0,499,499,499,499,0
20240717,114100,0,499,499,499,499,0
20240717,114000,0,499,499,499,499,0
20240717,113900,0,499,499,499,499,0
20240717,113800,0,499,499,499,499,0
20240717,113700,0,499,499,499,499,0
20240717,113600,0,499,499,499,499,0
20240717,113500,0,499,499,499,499,0
20240717,113400,0,499,499,499,499,0
20240717,113300,0,499,499,499,499,0
20240717,113200,0,499,499,499,499,0
20240717,113100,0,499,499,499,499,0
20240717,113000,0,499,499,499,499,0
20240717,112900,0,499,499,499,499,0
20240717,112800,0,499,499,499,499,0
20240717,112700,0,499,499,499,499,0
20240717,112600,0,499,499,499,499,0
20240717,112500,0,499,499,499,499,0
20240717,112400,0,499,499,499,499,0
20240717,112300,0,499,499,499,499,0
20240717,112200,0,499,499,499,499,0
20240717,112100,0,499,499,499,499,0
20240717,112000,0,499,499,499,499,0
20240717,111900,0,499,499,499,499,0
20240717,111800,0,499,499,499,499,0
20240717,111700,0,499,499,499,499,0
20240717,111600,0,499,499,499,499,0
20240717,111500,0,499,499,499,499,0
20240717,111400,0,499,499,499,499,0
20240717,111300,0,499,499,499,499,0
20240717,111200,0,499,499,499,499,0
20240717,111100,0,499,499,499,499,0
20240717,111000,0,499,499,499,499,0
20240717,110900,0,499,499,499,499,0
20240717,110800,0,499,499,499,499,0
20240717,110700,0,499,499,499,499,0
20240717,110600,0,499,499,499,499,0
20240717,110500,0,499,499,499,499,0
20240717,110400,0,499,499,499,499,0
20240717,110300,0,499,499,499,499,0
20240717,110200,0,499,499,499,499,0
20240717,110100,0,499,499,499,499,0
20240717,110000,0,499,499,499,499,0
20240717,105900,0,499,499,499,499,0
20240717,105800,0,499,499,499,499,0
20240717,105700,0,499,499,499,499,0
20240717,105600,0,499,499,499,499,0
20240717,105500,0,499,499,499,499,0
20240717,105400,0,499,499,499,499,0
20240717,105300,0,499,499,499,499,0
20240717,105200,0,499,499,499,499,0
20240717,105100,0,499,499,499,499,0
20240717,105000,0,499,499,499,499,0
20240717,104900,0,499,499,499,499,0
20240717,104800,0,499,499,499,499,0
20240717,104700,0,499,499,499,499,0
20240717,104600,0,499,499,499,499,0
20240717,104500,0,499,499,499,499,0
20240717,104400,0,499,499,499,499,0
20240717,104300,0,499,499,499,499,0
20240717,104200,0,499,499,499,499,0
20240717,104100,0,499,499,499,499,0
20240717,104000,0,499,499,499,499,0
20240717,103900,0,499,499,499,499,0
20240717,103800,0,499,499,499,499,0
20240717,103700,0,499,499,499,499,0
20240717,103600,0,499,499,499,499,0
20240717,103500,0,499,499,499,499,0
20240717,103400,0,499,499,499,499,0
20240717,103300,0,499,499,499,499,0
20240717,103200,0,499,499,499,499,0
20240717,103100,0,499,499,499,499,0
20240717,103000,0,499,499,499,499,0
20240717,102900,0,499,499,499,499,0
20240717,102800,0,499,499,499,499,0
20240717,102700,0,499,499,499,499,0
20240717,102600,0,499,499,499,499,0
20240717,102500,0,499,499,499,499,0
20240717,102400,0,499,499,499,499,0
20240717,102300,0,499,499,499,499,0
20240717,102200,0,499,499,499,499,0
20240717,102100,0,499,499,499,499,0
20240717,102000,0,499,499,499,499,0
20240717,101900,0,499,499,499,499,0
20240717,101800,0,499,499,499,499,0
20240717,101700,0,499,499,499,499,0
20240717,101600,0,499,499,499,499,0
20240717,101500,0,499,499,499,499,0
20240717,101400,0,499,499,499,499,0
20240717,101300,0,499,499,499,499,0
20240717,101200,0,499,499,499,499,0
20240717,101100,0,499,499,499,499,0
20240717,101000,0,499,499,499,499,0
20240717,100900,0,499,499,499,499,0
20240717,100800,0,499,499,499,499,0
20240717,100700,0,499,499,499,499,0
20240717,100600,0,499,499,499,499,0
20240717,100500,0,499,499,499,499,0
20240717,100400,0,499,499,499,499,0
20240717,100300,0,499,499,499,499,0
20240717,100200,0,499,499,499,499,0
20240717,100100,0,499,499,499,499,0
20240717,100000,0,499,499,499,499,0
20240717,095900,0,499,499,499,499,0
20240717,095800,0,499,499,499,499,0
20240717,095700,0,499,499,499,499,0
20240717,095600,0,499,499,499,499,0
20240717,095500,0,499,499,499,499,0
20240717,095400,0,499,499,499,499,0
20240717,095300,0,499,499,499,499,0
20240717,095200,0,499,499,499,499,0
20240717,095100,0,499,499,499,499,0
20240717,095000,0,499,499,499,499,0
20240717,094900,0,499,499,499,499,0
20240717,094800,0,499,499,499,499,0
20240717,094700,0,499,499,499,499,0
20240717,094600,0,499,499,499,499,0
20240717,094500,0,499,499,499,499,0
20240717,094400,0,499,499,499,499,0
20240717,094300,0,499,499,499,499,0
20240717,094200,0,499,499,499,499,0
20240717,094100,0,499,499,499,499,0
20240717,094000,0,499,499,499,499,0
20240717,093900,0,499,499,499,499,0
20240717,093800,0,499,499,499,499,0
20240717,093700,0,499,499,499,499,0
20240717,093600,0,499,499,499,499,0
20240717,093500,0,499,499,499,499,0
20240717,093400,0,499,499,499,499,0
20240717,093300,0,499,499,499,499,0
20240717,093200,0,499,499,499,499,0
20240717,093100,0,499,499,499,499,0
20240717,093000,0,499,499,499,499,0
20240717,092900,0,499,499,499,499,0
20240717,092800,0,499,499,499,499,0
20240717,092700,0,499,499,499,499,0
20240717,092600,0,499,499,499,499,0
20240717,092500,0,499,499,499,499,0
20240717,092400,0,499,499,499,499,0
20240717,092300,0,499,499,499,499,0
20240717,092200,0,499,499,499,499,0
20240717,092100,0,499,499,499,499,0
20240717,092000,0,499,499,499,499,0
20240717,091900,0,499,499,499,499,0
20240717,091800,0,499,499,499,499,0
20240717,091700,0,499,499,499,499,0
20240717,091600,0,499,499,499,499,0
20240717,091500,0,499,499,499,499,0
20240717,091400,0,499,499,499,499,0
20240717,091300,0,499,499,499,499,0
20240717,091200,0,499,499,499,499,0
20240717,091100,0,499,499,499,499,0
20240717,091000,0,499,499,499,499,0
20240717,090900,0,499,499,499,499,0
20240717,090800,0,499,499,499,499,0
20240717,090700,0,499,499,499,499,0
20240717,090600,0,499,499,499,499,0
20240717,090500,0,499,499,499,499,0
20240717,090400,0,499,499,499,499,0
20240717,090300,0,499,499,499,499,0
20240717,090200,0,499,499,499,499,0
20240717,090100,0,499,499,499,499,0
20240717,090000,0,499,499,499,499,0