KissMeData/001380/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,183400,2368821275,3250,3250,3250,3250,66325
20240715,183300,2368821275,3250,3250,3250,3250,0
20240715,183200,2368821275,3250,3250,3250,3250,0
20240715,183100,2368821275,3250,3250,3250,3250,0
20240715,183000,2368821275,3250,3250,3250,3250,0
20240715,182900,2368821275,3250,3250,3250,3250,0
20240715,182800,2368821275,3250,3250,3250,3250,0
20240715,182700,2368821275,3250,3250,3250,3250,0
20240715,182600,2368821275,3250,3250,3250,3250,0
20240715,182500,2368821275,3250,3250,3250,3250,0
20240715,182400,2368821275,3250,3250,3250,3250,0
20240715,182300,2368821275,3250,3250,3250,3250,0
20240715,182200,2368821275,3250,3250,3250,3250,0
20240715,182100,2368821275,3250,3250,3250,3250,0
20240715,182000,2368821275,3250,3250,3250,3250,0
20240715,181900,2368821275,3250,3250,3250,3250,0
20240715,181800,2368821275,3250,3250,3250,3250,0
20240715,181700,2368821275,3250,3250,3250,3250,0
20240715,181600,2368821275,3250,3250,3250,3250,0
20240715,181500,2368821275,3250,3250,3250,3250,0
20240715,181400,2368821275,3250,3250,3250,3250,0
20240715,181300,2368821275,3250,3250,3250,3250,0
20240715,181200,2368821275,3250,3250,3250,3250,0
20240715,181100,2368821275,3250,3250,3250,3250,0
20240715,181000,2368821275,3250,3250,3250,3250,0
20240715,180900,2368821275,3250,3250,3250,3250,0
20240715,180800,2368821275,3250,3250,3250,3250,0
20240715,180700,2368821275,3250,3250,3250,3250,0
20240715,180600,2368821275,3250,3250,3250,3250,0
20240715,180500,2368821275,3250,3250,3250,3250,0
20240715,180400,2368821275,3250,3250,3250,3250,66325
20240715,180300,2368821275,3250,3250,3250,3250,0
20240715,180200,2368821275,3250,3250,3250,3250,0
20240715,180100,2368821275,3250,3250,3250,3250,0
20240715,180000,2368821275,3250,3250,3250,3250,0
20240715,175900,2368821275,3250,3250,3250,3250,0
20240715,175800,2368821275,3250,3250,3250,3250,0
20240715,175700,2368821275,3250,3250,3250,3250,0
20240715,175600,2368821275,3250,3250,3250,3250,0
20240715,175500,2368821275,3250,3250,3250,3250,0
20240715,175400,2368821275,3250,3250,3250,3250,0
20240715,175300,2368821275,3250,3250,3250,3250,0
20240715,175200,2368821275,3250,3250,3250,3250,0
20240715,175100,2368821275,3250,3250,3250,3250,0
20240715,175000,2368821275,3250,3250,3250,3250,0
20240715,174900,2368821275,3250,3250,3250,3250,0
20240715,174800,2368821275,3250,3250,3250,3250,0
20240715,174700,2368821275,3250,3250,3250,3250,0
20240715,174600,2368821275,3250,3250,3250,3250,0
20240715,174500,2368821275,3250,3250,3250,3250,0
20240715,174400,2368821275,3250,3250,3250,3250,0
20240715,174300,2368821275,3250,3250,3250,3250,0
20240715,174200,2368821275,3250,3250,3250,3250,0
20240715,174100,2368821275,3250,3250,3250,3250,0
20240715,174000,2368821275,3250,3250,3250,3250,0
20240715,173900,2368821275,3250,3250,3250,3250,0
20240715,173800,2368821275,3250,3250,3250,3250,0
20240715,173700,2368821275,3250,3250,3250,3250,0
20240715,173600,2368821275,3250,3250,3250,3250,0
20240715,173500,2368821275,3250,3250,3250,3250,0
20240715,173400,2368821275,3250,3250,3250,3250,66325
20240715,173300,2368821275,3250,3250,3250,3250,0
20240715,173200,2368821275,3250,3250,3250,3250,0
20240715,173100,2368821275,3250,3250,3250,3250,0
20240715,173000,2368821275,3250,3250,3250,3250,0
20240715,172900,2368821275,3250,3250,3250,3250,0
20240715,172800,2368821275,3250,3250,3250,3250,0
20240715,172700,2368821275,3250,3250,3250,3250,0
20240715,172600,2368821275,3250,3250,3250,3250,0
20240715,172500,2368821275,3250,3250,3250,3250,0
20240715,172400,2368821275,3250,3250,3250,3250,0
20240715,172300,2368821275,3250,3250,3250,3250,0
20240715,172200,2368821275,3250,3250,3250,3250,0
20240715,172100,2368821275,3250,3250,3250,3250,0
20240715,172000,2368821275,3250,3250,3250,3250,0
20240715,171900,2368821275,3250,3250,3250,3250,0
20240715,171800,2368821275,3250,3250,3250,3250,0
20240715,171700,2368821275,3250,3250,3250,3250,0
20240715,171600,2368821275,3250,3250,3250,3250,0
20240715,171500,2368821275,3250,3250,3250,3250,0
20240715,171400,2368821275,3250,3250,3250,3250,0
20240715,171300,2368821275,3250,3250,3250,3250,0
20240715,171200,2368821275,3250,3250,3250,3250,0
20240715,171100,2368821275,3250,3250,3250,3250,0
20240715,171000,2368821275,3250,3250,3250,3250,0
20240715,170900,2368821275,3250,3250,3250,3250,0
20240715,170800,2368821275,3250,3250,3250,3250,0
20240715,170700,2368821275,3250,3250,3250,3250,0
20240715,170600,2368821275,3250,3250,3250,3250,0
20240715,170500,2368821275,3250,3250,3250,3250,0
20240715,170400,2368821275,3250,3250,3250,3250,66325
20240715,170300,2368821275,3250,3250,3250,3250,0
20240715,170200,2368821275,3250,3250,3250,3250,0
20240715,170100,2368821275,3250,3250,3250,3250,0
20240715,170000,2368821275,3250,3250,3250,3250,0
20240715,165900,2368821275,3250,3250,3250,3250,0
20240715,165800,2368821275,3250,3250,3250,3250,0
20240715,165700,2368821275,3250,3250,3250,3250,0
20240715,165600,2368821275,3250,3250,3250,3250,0
20240715,165500,2368821275,3250,3250,3250,3250,0
20240715,165400,2368821275,3250,3250,3250,3250,0
20240715,165300,2368821275,3250,3250,3250,3250,0
20240715,165200,2368821275,3250,3250,3250,3250,0
20240715,165100,2368821275,3250,3250,3250,3250,0
20240715,165000,2368821275,3250,3250,3250,3250,0
20240715,164900,2368821275,3250,3250,3250,3250,0
20240715,164800,2368821275,3250,3250,3250,3250,0
20240715,164700,2368821275,3250,3250,3250,3250,0
20240715,164600,2368821275,3250,3250,3250,3250,0
20240715,164500,2368821275,3250,3250,3250,3250,0
20240715,164400,2368821275,3250,3250,3250,3250,0
20240715,164300,2368821275,3250,3250,3250,3250,0
20240715,164200,2368821275,3250,3250,3250,3250,0
20240715,164100,2368821275,3250,3250,3250,3250,0
20240715,164000,2368821275,3250,3250,3250,3250,0
20240715,163900,2368821275,3250,3250,3250,3250,0
20240715,163800,2368821275,3250,3250,3250,3250,0
20240715,163700,2368821275,3250,3250,3250,3250,0
20240715,163600,2368821275,3250,3250,3250,3250,0
20240715,163500,2368821275,3250,3250,3250,3250,0
20240715,163400,2368821275,3250,3250,3250,3250,66325
20240715,163300,2368821275,3250,3250,3250,3250,0
20240715,163200,2368821275,3250,3250,3250,3250,0
20240715,163100,2368821275,3250,3250,3250,3250,0
20240715,163000,2368821275,3250,3250,3250,3250,0
20240715,162900,2368821275,3250,3250,3250,3250,0
20240715,162800,2368821275,3250,3250,3250,3250,0
20240715,162700,2368821275,3250,3250,3250,3250,0
20240715,162600,2368821275,3250,3250,3250,3250,0
20240715,162500,2368821275,3250,3250,3250,3250,0
20240715,162400,2368821275,3250,3250,3250,3250,0
20240715,162300,2368821275,3250,3250,3250,3250,0
20240715,162200,2368821275,3250,3250,3250,3250,0
20240715,162100,2368821275,3250,3250,3250,3250,0
20240715,162000,2368821275,3250,3250,3250,3250,0
20240715,161900,2368821275,3250,3250,3250,3250,0
20240715,161800,2368821275,3250,3250,3250,3250,0
20240715,161700,2368821275,3250,3250,3250,3250,0
20240715,161600,2368821275,3250,3250,3250,3250,0
20240715,161500,2368821275,3250,3250,3250,3250,0
20240715,161400,2368821275,3250,3250,3250,3250,0
20240715,161300,2368821275,3250,3250,3250,3250,0
20240715,161200,2368821275,3250,3250,3250,3250,0
20240715,161100,2368821275,3250,3250,3250,3250,0
20240715,161000,2368821275,3250,3250,3250,3250,0
20240715,160900,2368821275,3250,3250,3250,3250,0
20240715,160800,2368821275,3250,3250,3250,3250,0
20240715,160700,2368821275,3250,3250,3250,3250,0
20240715,160600,2368821275,3250,3250,3250,3250,0
20240715,160500,2368821275,3250,3250,3250,3250,0
20240715,160400,2368821275,3250,3250,3250,3250,66325
20240715,160300,2368821275,3250,3250,3250,3250,0
20240715,160200,2368821275,3250,3250,3250,3250,0
20240715,160100,2368821275,3250,3250,3250,3250,0
20240715,160000,2368821275,3250,3250,3250,3250,0
20240715,155900,2368821275,3250,3250,3250,3250,0
20240715,155800,2368821275,3250,3250,3250,3250,0
20240715,155700,2368821275,3250,3250,3250,3250,0
20240715,155600,2368821275,3250,3250,3250,3250,0
20240715,155500,2368821275,3250,3250,3250,3250,0
20240715,155400,2368821275,3250,3250,3250,3250,0
20240715,155300,2368821275,3250,3250,3250,3250,0
20240715,155200,2368821275,3250,3250,3250,3250,0
20240715,155100,2368821275,3250,3250,3250,3250,0
20240715,155000,2368821275,3250,3250,3250,3250,0
20240715,154900,2368821275,3250,3250,3250,3250,0
20240715,154800,2368821275,3250,3250,3250,3250,0
20240715,154700,2368821275,3250,3250,3250,3250,0
20240715,154600,2368821275,3250,3250,3250,3250,0
20240715,154500,2368821275,3250,3250,3250,3250,0
20240715,154400,2368821275,3250,3250,3250,3250,0
20240715,154300,2368821275,3250,3250,3250,3250,0
20240715,154200,2368821275,3250,3250,3250,3250,0
20240715,154100,2368821275,3250,3250,3250,3250,0
20240715,154000,2368821275,3250,3250,3250,3250,0
20240715,153900,2368821275,3250,3250,3250,3250,0
20240715,153800,2368821275,3250,3250,3250,3250,0
20240715,153700,2368821275,3250,3250,3250,3250,0
20240715,153600,2368821275,3250,3250,3250,3250,0
20240715,153500,2368821275,3250,3250,3250,3250,0
20240715,153400,2368821275,3250,3250,3250,3250,66325
20240715,153300,2368821275,3250,3250,3250,3250,0
20240715,153200,2368821275,3250,3250,3250,3250,0
20240715,153100,2368821275,3250,3250,3250,3250,0
20240715,153000,2368821275,3250,3250,3250,3250,66325
20240715,152900,2153265025,3280,3280,3280,3280,0
20240715,152800,2153265025,3280,3280,3280,3280,0
20240715,152700,2153265025,3280,3280,3280,3280,0
20240715,152600,2153265025,3280,3280,3280,3280,0
20240715,152500,2153265025,3280,3280,3280,3280,0
20240715,152400,2153265025,3280,3280,3280,3280,0
20240715,152300,2153265025,3280,3280,3280,3280,0
20240715,152200,2153265025,3280,3280,3280,3280,0
20240715,152100,2153265025,3280,3280,3280,3280,0
20240715,152000,2153265025,3280,3280,3280,3280,0
20240715,151900,2153265025,3280,3280,3280,3280,0
20240715,151800,2153265025,3280,3280,3280,3280,0
20240715,151700,2153265025,3280,3280,3280,3280,0
20240715,151600,2153265025,3280,3280,3280,3280,0
20240715,151500,2153265025,3280,3280,3280,3280,0
20240715,151400,2153265025,3280,3280,3280,3280,0
20240715,151300,2153265025,3280,3280,3280,3280,0
20240715,151200,2153265025,3280,3280,3280,3280,0
20240715,151100,2153265025,3280,3280,3280,3280,0
20240715,151000,2153265025,3280,3280,3280,3280,0
20240715,150900,2153265025,3280,3280,3280,3280,0
20240715,150800,2153265025,3280,3280,3280,3280,0
20240715,150700,2153265025,3280,3280,3280,3280,0
20240715,150600,2153265025,3280,3280,3280,3280,0
20240715,150500,2153265025,3280,3280,3280,3280,0
20240715,150400,2153265025,3280,3280,3280,3280,0
20240715,150300,2153265025,3280,3280,3280,3280,0
20240715,150200,2153265025,3280,3280,3280,3280,0
20240715,150100,2153265025,3280,3280,3280,3280,0
20240715,150000,2153265025,3280,3280,3280,3280,22863
20240715,145900,2078274385,3280,3280,3280,3280,0
20240715,145800,2078274385,3280,3280,3280,3280,0
20240715,145700,2078274385,3280,3280,3280,3280,0
20240715,145600,2078274385,3280,3280,3280,3280,0
20240715,145500,2078274385,3280,3280,3280,3280,0
20240715,145400,2078274385,3280,3280,3280,3280,0
20240715,145300,2078274385,3280,3280,3280,3280,0
20240715,145200,2078274385,3280,3280,3280,3280,0
20240715,145100,2078274385,3280,3280,3280,3280,0
20240715,145000,2078274385,3280,3280,3280,3280,0
20240715,144900,2078274385,3280,3280,3280,3280,0
20240715,144800,2078274385,3280,3280,3280,3280,0
20240715,144700,2078274385,3280,3280,3280,3280,0
20240715,144600,2078274385,3280,3280,3280,3280,0
20240715,144500,2078274385,3280,3280,3280,3280,0
20240715,144400,2078274385,3280,3280,3280,3280,0
20240715,144300,2078274385,3280,3280,3280,3280,0
20240715,144200,2078274385,3280,3280,3280,3280,0
20240715,144100,2078274385,3280,3280,3280,3280,0
20240715,144000,2078274385,3280,3280,3280,3280,0
20240715,143900,2078274385,3280,3280,3280,3280,0
20240715,143800,2078274385,3280,3280,3280,3280,0
20240715,143700,2078274385,3280,3280,3280,3280,0
20240715,143600,2078274385,3280,3280,3280,3280,0
20240715,143500,2078274385,3280,3280,3280,3280,0
20240715,143400,2078274385,3280,3280,3280,3280,0
20240715,143300,2078274385,3280,3280,3280,3280,0
20240715,143200,2078274385,3280,3280,3280,3280,0
20240715,143100,2078274385,3280,3280,3280,3280,0
20240715,143000,2078274385,3280,3280,3280,3280,42330
20240715,142900,1939431985,3285,3285,3285,3285,0
20240715,142800,1939431985,3285,3285,3285,3285,0
20240715,142700,1939431985,3285,3285,3285,3285,0
20240715,142600,1939431985,3285,3285,3285,3285,0
20240715,142500,1939431985,3285,3285,3285,3285,0
20240715,142400,1939431985,3285,3285,3285,3285,0
20240715,142300,1939431985,3285,3285,3285,3285,0
20240715,142200,1939431985,3285,3285,3285,3285,0
20240715,142100,1939431985,3285,3285,3285,3285,0
20240715,142000,1939431985,3285,3285,3285,3285,0
20240715,141900,1939431985,3285,3285,3285,3285,0
20240715,141800,1939431985,3285,3285,3285,3285,0
20240715,141700,1939431985,3285,3285,3285,3285,0
20240715,141600,1939431985,3285,3285,3285,3285,0
20240715,141500,1939431985,3285,3285,3285,3285,0
20240715,141400,1939431985,3285,3285,3285,3285,0
20240715,141300,1939431985,3285,3285,3285,3285,0
20240715,141200,1939431985,3285,3285,3285,3285,0
20240715,141100,1939431985,3285,3285,3285,3285,0
20240715,141000,1939431985,3285,3285,3285,3285,0
20240715,140900,1939431985,3285,3285,3285,3285,0
20240715,140800,1939431985,3285,3285,3285,3285,0
20240715,140700,1939431985,3285,3285,3285,3285,0
20240715,140600,1939431985,3285,3285,3285,3285,0
20240715,140500,1939431985,3285,3285,3285,3285,0
20240715,140400,1939431985,3285,3285,3285,3285,0
20240715,140300,1939431985,3285,3285,3285,3285,0
20240715,140200,1939431985,3285,3285,3285,3285,0
20240715,140100,1939431985,3285,3285,3285,3285,0
20240715,140000,1939431985,3285,3285,3285,3285,34537
20240715,135900,1825977940,3285,3285,3285,3285,0
20240715,135800,1825977940,3285,3285,3285,3285,0
20240715,135700,1825977940,3285,3285,3285,3285,0
20240715,135600,1825977940,3285,3285,3285,3285,0
20240715,135500,1825977940,3285,3285,3285,3285,0
20240715,135400,1825977940,3285,3285,3285,3285,0
20240715,135300,1825977940,3285,3285,3285,3285,0
20240715,135200,1825977940,3285,3285,3285,3285,0
20240715,135100,1825977940,3285,3285,3285,3285,0
20240715,135000,1825977940,3285,3285,3285,3285,0
20240715,134900,1825977940,3285,3285,3285,3285,0
20240715,134800,1825977940,3285,3285,3285,3285,0
20240715,134700,1825977940,3285,3285,3285,3285,0
20240715,134600,1825977940,3285,3285,3285,3285,0
20240715,134500,1825977940,3285,3285,3285,3285,0
20240715,134400,1825977940,3285,3285,3285,3285,0
20240715,134300,1825977940,3285,3285,3285,3285,0
20240715,134200,1825977940,3285,3285,3285,3285,0
20240715,134100,1825977940,3285,3285,3285,3285,0
20240715,134000,1825977940,3285,3285,3285,3285,0
20240715,133900,1825977940,3285,3285,3285,3285,0
20240715,133800,1825977940,3285,3285,3285,3285,0
20240715,133700,1825977940,3285,3285,3285,3285,0
20240715,133600,1825977940,3285,3285,3285,3285,0
20240715,133500,1825977940,3285,3285,3285,3285,0
20240715,133400,1825977940,3285,3285,3285,3285,0
20240715,133300,1825977940,3285,3285,3285,3285,0
20240715,133200,1825977940,3285,3285,3285,3285,0
20240715,133100,1825977940,3285,3285,3285,3285,0
20240715,133000,1825977940,3285,3285,3285,3285,22049
20240715,132900,1753546975,3290,3290,3290,3290,0
20240715,132800,1753546975,3290,3290,3290,3290,0
20240715,132700,1753546975,3290,3290,3290,3290,0
20240715,132600,1753546975,3290,3290,3290,3290,0
20240715,132500,1753546975,3290,3290,3290,3290,0
20240715,132400,1753546975,3290,3290,3290,3290,0
20240715,132300,1753546975,3290,3290,3290,3290,0
20240715,132200,1753546975,3290,3290,3290,3290,0
20240715,132100,1753546975,3290,3290,3290,3290,0
20240715,132000,1753546975,3290,3290,3290,3290,0
20240715,131900,1753546975,3290,3290,3290,3290,0
20240715,131800,1753546975,3290,3290,3290,3290,0
20240715,131700,1753546975,3290,3290,3290,3290,0
20240715,131600,1753546975,3290,3290,3290,3290,0
20240715,131500,1753546975,3290,3290,3290,3290,0
20240715,131400,1753546975,3290,3290,3290,3290,0
20240715,131300,1753546975,3290,3290,3290,3290,0
20240715,131200,1753546975,3290,3290,3290,3290,0
20240715,131100,1753546975,3290,3290,3290,3290,0
20240715,131000,1753546975,3290,3290,3290,3290,0
20240715,130900,1753546975,3290,3290,3290,3290,0
20240715,130800,1753546975,3290,3290,3290,3290,0
20240715,130700,1753546975,3290,3290,3290,3290,0
20240715,130600,1753546975,3290,3290,3290,3290,0
20240715,130500,1753546975,3290,3290,3290,3290,0
20240715,130400,1753546975,3290,3290,3290,3290,0
20240715,130300,1753546975,3290,3290,3290,3290,0
20240715,130200,1753546975,3290,3290,3290,3290,0
20240715,130100,1753546975,3290,3290,3290,3290,0
20240715,130000,1753546975,3290,3290,3290,3290,50702
20240715,125900,1586737395,3255,3255,3255,3255,0
20240715,125800,1586737395,3255,3255,3255,3255,0
20240715,125700,1586737395,3255,3255,3255,3255,0
20240715,125600,1586737395,3255,3255,3255,3255,0
20240715,125500,1586737395,3255,3255,3255,3255,0
20240715,125400,1586737395,3255,3255,3255,3255,0
20240715,125300,1586737395,3255,3255,3255,3255,0
20240715,125200,1586737395,3255,3255,3255,3255,0
20240715,125100,1586737395,3255,3255,3255,3255,0
20240715,125000,1586737395,3255,3255,3255,3255,0
20240715,124900,1586737395,3255,3255,3255,3255,0
20240715,124800,1586737395,3255,3255,3255,3255,0
20240715,124700,1586737395,3255,3255,3255,3255,0
20240715,124600,1586737395,3255,3255,3255,3255,0
20240715,124500,1586737395,3255,3255,3255,3255,0
20240715,124400,1586737395,3255,3255,3255,3255,0
20240715,124300,1586737395,3255,3255,3255,3255,0
20240715,124200,1586737395,3255,3255,3255,3255,0
20240715,124100,1586737395,3255,3255,3255,3255,0
20240715,124000,1586737395,3255,3255,3255,3255,0
20240715,123900,1586737395,3255,3255,3255,3255,0
20240715,123800,1586737395,3255,3255,3255,3255,0
20240715,123700,1586737395,3255,3255,3255,3255,0
20240715,123600,1586737395,3255,3255,3255,3255,0
20240715,123500,1586737395,3255,3255,3255,3255,0
20240715,123400,1586737395,3255,3255,3255,3255,0
20240715,123300,1586737395,3255,3255,3255,3255,0
20240715,123200,1586737395,3255,3255,3255,3255,0
20240715,123100,1586737395,3255,3255,3255,3255,0
20240715,123000,1586737395,3255,3255,3255,3255,26692
20240715,122900,1499854935,3250,3250,3250,3250,0
20240715,122800,1499854935,3250,3250,3250,3250,0
20240715,122700,1499854935,3250,3250,3250,3250,0
20240715,122600,1499854935,3250,3250,3250,3250,0
20240715,122500,1499854935,3250,3250,3250,3250,0
20240715,122400,1499854935,3250,3250,3250,3250,0
20240715,122300,1499854935,3250,3250,3250,3250,0
20240715,122200,1499854935,3250,3250,3250,3250,0
20240715,122100,1499854935,3250,3250,3250,3250,0
20240715,122000,1499854935,3250,3250,3250,3250,0
20240715,121900,1499854935,3250,3250,3250,3250,0
20240715,121800,1499854935,3250,3250,3250,3250,0
20240715,121700,1499854935,3250,3250,3250,3250,0
20240715,121600,1499854935,3250,3250,3250,3250,0
20240715,121500,1499854935,3250,3250,3250,3250,0
20240715,121400,1499854935,3250,3250,3250,3250,0
20240715,121300,1499854935,3250,3250,3250,3250,0
20240715,121200,1499854935,3250,3250,3250,3250,0
20240715,121100,1499854935,3250,3250,3250,3250,0
20240715,121000,1499854935,3250,3250,3250,3250,0
20240715,120900,1499854935,3250,3250,3250,3250,0
20240715,120800,1499854935,3250,3250,3250,3250,0
20240715,120700,1499854935,3250,3250,3250,3250,0
20240715,120600,1499854935,3250,3250,3250,3250,0
20240715,120500,1499854935,3250,3250,3250,3250,0
20240715,120400,1499854935,3250,3250,3250,3250,0
20240715,120300,1499854935,3250,3250,3250,3250,0
20240715,120200,1499854935,3250,3250,3250,3250,0
20240715,120100,1499854935,3250,3250,3250,3250,0
20240715,120000,1499854935,3250,3250,3250,3250,53420
20240715,115900,1326239935,3290,3290,3290,3290,0
20240715,115800,1326239935,3290,3290,3290,3290,0
20240715,115700,1326239935,3290,3290,3290,3290,0
20240715,115600,1326239935,3290,3290,3290,3290,0
20240715,115500,1326239935,3290,3290,3290,3290,0
20240715,115400,1326239935,3290,3290,3290,3290,0
20240715,115300,1326239935,3290,3290,3290,3290,0
20240715,115200,1326239935,3290,3290,3290,3290,0
20240715,115100,1326239935,3290,3290,3290,3290,0
20240715,115000,1326239935,3290,3290,3290,3290,0
20240715,114900,1326239935,3290,3290,3290,3290,0
20240715,114800,1326239935,3290,3290,3290,3290,0
20240715,114700,1326239935,3290,3290,3290,3290,0
20240715,114600,1326239935,3290,3290,3290,3290,0
20240715,114500,1326239935,3290,3290,3290,3290,0
20240715,114400,1326239935,3290,3290,3290,3290,0
20240715,114300,1326239935,3290,3290,3290,3290,0
20240715,114200,1326239935,3290,3290,3290,3290,0
20240715,114100,1326239935,3290,3290,3290,3290,0
20240715,114000,1326239935,3290,3290,3290,3290,0
20240715,113900,1326239935,3290,3290,3290,3290,0
20240715,113800,1326239935,3290,3290,3290,3290,0
20240715,113700,1326239935,3290,3290,3290,3290,0
20240715,113600,1326239935,3290,3290,3290,3290,0
20240715,113500,1326239935,3290,3290,3290,3290,0
20240715,113400,1326239935,3290,3290,3290,3290,0
20240715,113300,1326239935,3290,3290,3290,3290,0
20240715,113200,1326239935,3290,3290,3290,3290,0
20240715,113100,1326239935,3290,3290,3290,3290,0
20240715,113000,1326239935,3290,3290,3290,3290,36776
20240715,112900,1205246895,3280,3280,3280,3280,0
20240715,112800,1205246895,3280,3280,3280,3280,0
20240715,112700,1205246895,3280,3280,3280,3280,0
20240715,112600,1205246895,3280,3280,3280,3280,0
20240715,112500,1205246895,3280,3280,3280,3280,0
20240715,112400,1205246895,3280,3280,3280,3280,0
20240715,112300,1205246895,3280,3280,3280,3280,0
20240715,112200,1205246895,3280,3280,3280,3280,0
20240715,112100,1205246895,3280,3280,3280,3280,0
20240715,112000,1205246895,3280,3280,3280,3280,0
20240715,111900,1205246895,3280,3280,3280,3280,0
20240715,111800,1205246895,3280,3280,3280,3280,0
20240715,111700,1205246895,3280,3280,3280,3280,0
20240715,111600,1205246895,3280,3280,3280,3280,0
20240715,111500,1205246895,3280,3280,3280,3280,0
20240715,111400,1205246895,3280,3280,3280,3280,0
20240715,111300,1205246895,3280,3280,3280,3280,0
20240715,111200,1205246895,3280,3280,3280,3280,0
20240715,111100,1205246895,3280,3280,3280,3280,0
20240715,111000,1205246895,3280,3280,3280,3280,0
20240715,110900,1205246895,3280,3280,3280,3280,0
20240715,110800,1205246895,3280,3280,3280,3280,0
20240715,110700,1205246895,3280,3280,3280,3280,0
20240715,110600,1205246895,3280,3280,3280,3280,0
20240715,110500,1205246895,3280,3280,3280,3280,0
20240715,110400,1205246895,3280,3280,3280,3280,0
20240715,110300,1205246895,3280,3280,3280,3280,0
20240715,110200,1205246895,3280,3280,3280,3280,0
20240715,110100,1205246895,3280,3280,3280,3280,0
20240715,110000,1205246895,3280,3280,3280,3280,66428
20240715,105900,987363055,3270,3270,3270,3270,0
20240715,105800,987363055,3270,3270,3270,3270,0
20240715,105700,987363055,3270,3270,3270,3270,0
20240715,105600,987363055,3270,3270,3270,3270,0
20240715,105500,987363055,3270,3270,3270,3270,0
20240715,105400,987363055,3270,3270,3270,3270,0
20240715,105300,987363055,3270,3270,3270,3270,0
20240715,105200,987363055,3270,3270,3270,3270,0
20240715,105100,987363055,3270,3270,3270,3270,0
20240715,105000,987363055,3270,3270,3270,3270,0
20240715,104900,987363055,3270,3270,3270,3270,0
20240715,104800,987363055,3270,3270,3270,3270,0
20240715,104700,987363055,3270,3270,3270,3270,0
20240715,104600,987363055,3270,3270,3270,3270,0
20240715,104500,987363055,3270,3270,3270,3270,0
20240715,104400,987363055,3270,3270,3270,3270,0
20240715,104300,987363055,3270,3270,3270,3270,0
20240715,104200,987363055,3270,3270,3270,3270,0
20240715,104100,987363055,3270,3270,3270,3270,0
20240715,104000,987363055,3270,3270,3270,3270,0
20240715,103900,987363055,3270,3270,3270,3270,0
20240715,103800,987363055,3270,3270,3270,3270,0
20240715,103700,987363055,3270,3270,3270,3270,0
20240715,103600,987363055,3270,3270,3270,3270,0
20240715,103500,987363055,3270,3270,3270,3270,0
20240715,103400,987363055,3270,3270,3270,3270,0
20240715,103300,987363055,3270,3270,3270,3270,0
20240715,103200,987363055,3270,3270,3270,3270,0
20240715,103100,987363055,3270,3270,3270,3270,0
20240715,103000,987363055,3270,3270,3270,3270,67991
20240715,102900,765032485,3255,3255,3255,3255,0
20240715,102800,765032485,3255,3255,3255,3255,0
20240715,102700,765032485,3255,3255,3255,3255,0
20240715,102600,765032485,3255,3255,3255,3255,0
20240715,102500,765032485,3255,3255,3255,3255,0
20240715,102400,765032485,3255,3255,3255,3255,0
20240715,102300,765032485,3255,3255,3255,3255,0
20240715,102200,765032485,3255,3255,3255,3255,0
20240715,102100,765032485,3255,3255,3255,3255,0
20240715,102000,765032485,3255,3255,3255,3255,0
20240715,101900,765032485,3255,3255,3255,3255,0
20240715,101800,765032485,3255,3255,3255,3255,0
20240715,101700,765032485,3255,3255,3255,3255,0
20240715,101600,765032485,3255,3255,3255,3255,0
20240715,101500,765032485,3255,3255,3255,3255,0
20240715,101400,765032485,3255,3255,3255,3255,0
20240715,101300,765032485,3255,3255,3255,3255,0
20240715,101200,765032485,3255,3255,3255,3255,0
20240715,101100,765032485,3255,3255,3255,3255,0
20240715,101000,765032485,3255,3255,3255,3255,0
20240715,100900,765032485,3255,3255,3255,3255,0
20240715,100800,765032485,3255,3255,3255,3255,0
20240715,100700,765032485,3255,3255,3255,3255,0
20240715,100600,765032485,3255,3255,3255,3255,0
20240715,100500,765032485,3255,3255,3255,3255,0
20240715,100400,765032485,3255,3255,3255,3255,0
20240715,100300,765032485,3255,3255,3255,3255,0
20240715,100200,765032485,3255,3255,3255,3255,0
20240715,100100,765032485,3255,3255,3255,3255,0
20240715,100000,765032485,3255,3255,3255,3255,82926
20240715,095900,495108355,3265,3265,3265,3265,0
20240715,095800,495108355,3265,3265,3265,3265,0
20240715,095700,495108355,3265,3265,3265,3265,0
20240715,095600,495108355,3265,3265,3265,3265,0
20240715,095500,495108355,3265,3265,3265,3265,0
20240715,095400,495108355,3265,3265,3265,3265,0
20240715,095300,495108355,3265,3265,3265,3265,0
20240715,095200,495108355,3265,3265,3265,3265,0
20240715,095100,495108355,3265,3265,3265,3265,0
20240715,095000,495108355,3265,3265,3265,3265,0
20240715,094900,495108355,3265,3265,3265,3265,0
20240715,094800,495108355,3265,3265,3265,3265,0
20240715,094700,495108355,3265,3265,3265,3265,0
20240715,094600,495108355,3265,3265,3265,3265,0
20240715,094500,495108355,3265,3265,3265,3265,0
20240715,094400,495108355,3265,3265,3265,3265,0
20240715,094300,495108355,3265,3265,3265,3265,0
20240715,094200,495108355,3265,3265,3265,3265,0
20240715,094100,495108355,3265,3265,3265,3265,0
20240715,094000,495108355,3265,3265,3265,3265,0
20240715,093900,495108355,3265,3265,3265,3265,0
20240715,093800,495108355,3265,3265,3265,3265,0
20240715,093700,495108355,3265,3265,3265,3265,0
20240715,093600,495108355,3265,3265,3265,3265,0
20240715,093500,495108355,3265,3265,3265,3265,0
20240715,093400,495108355,3265,3265,3265,3265,0
20240715,093300,495108355,3265,3265,3265,3265,0
20240715,093200,495108355,3265,3265,3265,3265,0
20240715,093100,495108355,3265,3265,3265,3265,0
20240715,093000,495108355,3265,3265,3265,3265,109033
20240715,092900,139115610,3270,3270,3270,3270,0
20240715,092800,139115610,3270,3270,3270,3270,0
20240715,092700,139115610,3270,3270,3270,3270,0
20240715,092600,139115610,3270,3270,3270,3270,0
20240715,092500,139115610,3270,3270,3270,3270,0
20240715,092400,139115610,3270,3270,3270,3270,0
20240715,092300,139115610,3270,3270,3270,3270,0
20240715,092200,139115610,3270,3270,3270,3270,0
20240715,092100,139115610,3270,3270,3270,3270,0
20240715,092000,139115610,3270,3270,3270,3270,0
20240715,091900,139115610,3270,3270,3270,3270,0
20240715,091800,139115610,3270,3270,3270,3270,0
20240715,091700,139115610,3270,3270,3270,3270,0
20240715,091600,139115610,3270,3270,3270,3270,0
20240715,091500,139115610,3270,3270,3270,3270,0
20240715,091400,139115610,3270,3270,3270,3270,0
20240715,091300,139115610,3270,3270,3270,3270,0
20240715,091200,139115610,3270,3270,3270,3270,0
20240715,091100,139115610,3270,3270,3270,3270,0
20240715,091000,139115610,3270,3270,3270,3270,0
20240715,090900,139115610,3270,3270,3270,3270,0
20240715,090800,139115610,3270,3270,3270,3270,0
20240715,090700,139115610,3270,3270,3270,3270,0
20240715,090600,139115610,3270,3270,3270,3270,0
20240715,090500,139115610,3270,3270,3270,3270,0
20240715,090400,139115610,3270,3270,3270,3270,0
20240715,090300,139115610,3270,3270,3270,3270,0
20240715,090200,139115610,3270,3270,3270,3270,0
20240715,090100,139115610,3270,3270,3270,3270,0
20240715,090000,139115610,3270,3270,3270,3270,42543