KissMeData/217880/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,205200,11575015,2855,2855,2855,2855,1
20240711,205100,11575015,2855,2855,2855,2855,0
20240711,205000,11575015,2855,2855,2855,2855,0
20240711,204900,11575015,2855,2855,2855,2855,0
20240711,204800,11575015,2855,2855,2855,2855,0
20240711,204700,11575015,2855,2855,2855,2855,0
20240711,204600,11575015,2855,2855,2855,2855,0
20240711,204500,11575015,2855,2855,2855,2855,0
20240711,204400,11575015,2855,2855,2855,2855,0
20240711,204300,11575015,2855,2855,2855,2855,0
20240711,204200,11575015,2855,2855,2855,2855,0
20240711,204100,11575015,2855,2855,2855,2855,0
20240711,204000,11575015,2855,2855,2855,2855,0
20240711,203900,11575015,2855,2855,2855,2855,0
20240711,203800,11575015,2855,2855,2855,2855,0
20240711,203700,11575015,2855,2855,2855,2855,0
20240711,203600,11575015,2855,2855,2855,2855,0
20240711,203500,11575015,2855,2855,2855,2855,0
20240711,203400,11575015,2855,2855,2855,2855,0
20240711,203300,11575015,2855,2855,2855,2855,0
20240711,203200,11575015,2855,2855,2855,2855,0
20240711,203100,11575015,2855,2855,2855,2855,0
20240711,203000,11575015,2855,2855,2855,2855,0
20240711,202900,11575015,2855,2855,2855,2855,0
20240711,202800,11575015,2855,2855,2855,2855,0
20240711,202700,11575015,2855,2855,2855,2855,0
20240711,202600,11575015,2855,2855,2855,2855,0
20240711,202500,11575015,2855,2855,2855,2855,0
20240711,202400,11575015,2855,2855,2855,2855,0
20240711,202300,11575015,2855,2855,2855,2855,0
20240711,202200,11575015,2855,2855,2855,2855,1
20240711,202100,11575015,2855,2855,2855,2855,0
20240711,202000,11575015,2855,2855,2855,2855,0
20240711,201900,11575015,2855,2855,2855,2855,0
20240711,201800,11575015,2855,2855,2855,2855,0
20240711,201700,11575015,2855,2855,2855,2855,0
20240711,201600,11575015,2855,2855,2855,2855,0
20240711,201500,11575015,2855,2855,2855,2855,0
20240711,201400,11575015,2855,2855,2855,2855,0
20240711,201300,11575015,2855,2855,2855,2855,0
20240711,201200,11575015,2855,2855,2855,2855,0
20240711,201100,11575015,2855,2855,2855,2855,0
20240711,201000,11575015,2855,2855,2855,2855,0
20240711,200900,11575015,2855,2855,2855,2855,0
20240711,200800,11575015,2855,2855,2855,2855,0
20240711,200700,11575015,2855,2855,2855,2855,0
20240711,200600,11575015,2855,2855,2855,2855,0
20240711,200500,11575015,2855,2855,2855,2855,0
20240711,200400,11575015,2855,2855,2855,2855,0
20240711,200300,11575015,2855,2855,2855,2855,0
20240711,200200,11575015,2855,2855,2855,2855,0
20240711,200100,11575015,2855,2855,2855,2855,0
20240711,200000,11575015,2855,2855,2855,2855,0
20240711,195900,11575015,2855,2855,2855,2855,0
20240711,195800,11575015,2855,2855,2855,2855,0
20240711,195700,11575015,2855,2855,2855,2855,0
20240711,195600,11575015,2855,2855,2855,2855,0
20240711,195500,11575015,2855,2855,2855,2855,0
20240711,195400,11575015,2855,2855,2855,2855,0
20240711,195300,11575015,2855,2855,2855,2855,0
20240711,195200,11575015,2855,2855,2855,2855,1
20240711,195100,11575015,2855,2855,2855,2855,0
20240711,195000,11575015,2855,2855,2855,2855,0
20240711,194900,11575015,2855,2855,2855,2855,0
20240711,194800,11575015,2855,2855,2855,2855,0
20240711,194700,11575015,2855,2855,2855,2855,0
20240711,194600,11575015,2855,2855,2855,2855,0
20240711,194500,11575015,2855,2855,2855,2855,0
20240711,194400,11575015,2855,2855,2855,2855,0
20240711,194300,11575015,2855,2855,2855,2855,0
20240711,194200,11575015,2855,2855,2855,2855,0
20240711,194100,11575015,2855,2855,2855,2855,0
20240711,194000,11575015,2855,2855,2855,2855,0
20240711,193900,11575015,2855,2855,2855,2855,0
20240711,193800,11575015,2855,2855,2855,2855,0
20240711,193700,11575015,2855,2855,2855,2855,0
20240711,193600,11575015,2855,2855,2855,2855,0
20240711,193500,11575015,2855,2855,2855,2855,0
20240711,193400,11575015,2855,2855,2855,2855,0
20240711,193300,11575015,2855,2855,2855,2855,0
20240711,193200,11575015,2855,2855,2855,2855,0
20240711,193100,11575015,2855,2855,2855,2855,0
20240711,193000,11575015,2855,2855,2855,2855,0
20240711,192900,11575015,2855,2855,2855,2855,0
20240711,192800,11575015,2855,2855,2855,2855,0
20240711,192700,11575015,2855,2855,2855,2855,0
20240711,192600,11575015,2855,2855,2855,2855,0
20240711,192500,11575015,2855,2855,2855,2855,0
20240711,192400,11575015,2855,2855,2855,2855,0
20240711,192300,11575015,2855,2855,2855,2855,0
20240711,192200,11575015,2855,2855,2855,2855,1
20240711,192100,11575015,2855,2855,2855,2855,0
20240711,192000,11575015,2855,2855,2855,2855,0
20240711,191900,11575015,2855,2855,2855,2855,0
20240711,191800,11575015,2855,2855,2855,2855,0
20240711,191700,11575015,2855,2855,2855,2855,0
20240711,191600,11575015,2855,2855,2855,2855,0
20240711,191500,11575015,2855,2855,2855,2855,0
20240711,191400,11575015,2855,2855,2855,2855,0
20240711,191300,11575015,2855,2855,2855,2855,0
20240711,191200,11575015,2855,2855,2855,2855,0
20240711,191100,11575015,2855,2855,2855,2855,0
20240711,191000,11575015,2855,2855,2855,2855,0
20240711,190900,11575015,2855,2855,2855,2855,0
20240711,190800,11575015,2855,2855,2855,2855,0
20240711,190700,11575015,2855,2855,2855,2855,0
20240711,190600,11575015,2855,2855,2855,2855,0
20240711,190500,11575015,2855,2855,2855,2855,0
20240711,190400,11575015,2855,2855,2855,2855,0
20240711,190300,11575015,2855,2855,2855,2855,0
20240711,190200,11575015,2855,2855,2855,2855,0
20240711,190100,11575015,2855,2855,2855,2855,0
20240711,190000,11575015,2855,2855,2855,2855,0
20240711,185900,11575015,2855,2855,2855,2855,0
20240711,185800,11575015,2855,2855,2855,2855,0
20240711,185700,11575015,2855,2855,2855,2855,0
20240711,185600,11575015,2855,2855,2855,2855,0
20240711,185500,11575015,2855,2855,2855,2855,0
20240711,185400,11575015,2855,2855,2855,2855,0
20240711,185300,11575015,2855,2855,2855,2855,0
20240711,185200,11575015,2855,2855,2855,2855,1
20240711,185100,11575015,2855,2855,2855,2855,0
20240711,185000,11575015,2855,2855,2855,2855,0
20240711,184900,11575015,2855,2855,2855,2855,0
20240711,184800,11575015,2855,2855,2855,2855,0
20240711,184700,11575015,2855,2855,2855,2855,0
20240711,184600,11575015,2855,2855,2855,2855,0
20240711,184500,11575015,2855,2855,2855,2855,0
20240711,184400,11575015,2855,2855,2855,2855,0
20240711,184300,11575015,2855,2855,2855,2855,0
20240711,184200,11575015,2855,2855,2855,2855,0
20240711,184100,11575015,2855,2855,2855,2855,0
20240711,184000,11575015,2855,2855,2855,2855,0
20240711,183900,11575015,2855,2855,2855,2855,0
20240711,183800,11575015,2855,2855,2855,2855,0
20240711,183700,11575015,2855,2855,2855,2855,0
20240711,183600,11575015,2855,2855,2855,2855,0
20240711,183500,11575015,2855,2855,2855,2855,0
20240711,183400,11575015,2855,2855,2855,2855,0
20240711,183300,11575015,2855,2855,2855,2855,0
20240711,183200,11575015,2855,2855,2855,2855,0
20240711,183100,11575015,2855,2855,2855,2855,0
20240711,183000,11575015,2855,2855,2855,2855,0
20240711,182900,11575015,2855,2855,2855,2855,0
20240711,182800,11575015,2855,2855,2855,2855,0
20240711,182700,11575015,2855,2855,2855,2855,0
20240711,182600,11575015,2855,2855,2855,2855,0
20240711,182500,11575015,2855,2855,2855,2855,0
20240711,182400,11575015,2855,2855,2855,2855,0
20240711,182300,11575015,2855,2855,2855,2855,0
20240711,182200,11575015,2855,2855,2855,2855,1
20240711,182100,11575015,2855,2855,2855,2855,0
20240711,182000,11575015,2855,2855,2855,2855,0
20240711,181900,11575015,2855,2855,2855,2855,0
20240711,181800,11575015,2855,2855,2855,2855,0
20240711,181700,11575015,2855,2855,2855,2855,0
20240711,181600,11575015,2855,2855,2855,2855,0
20240711,181500,11575015,2855,2855,2855,2855,0
20240711,181400,11575015,2855,2855,2855,2855,0
20240711,181300,11575015,2855,2855,2855,2855,0
20240711,181200,11575015,2855,2855,2855,2855,0
20240711,181100,11575015,2855,2855,2855,2855,0
20240711,181000,11575015,2855,2855,2855,2855,0
20240711,180900,11575015,2855,2855,2855,2855,0
20240711,180800,11575015,2855,2855,2855,2855,0
20240711,180700,11575015,2855,2855,2855,2855,0
20240711,180600,11575015,2855,2855,2855,2855,0
20240711,180500,11575015,2855,2855,2855,2855,0
20240711,180400,11575015,2855,2855,2855,2855,0
20240711,180300,11575015,2855,2855,2855,2855,0
20240711,180200,11575015,2855,2855,2855,2855,0
20240711,180100,11575015,2855,2855,2855,2855,0
20240711,180000,11575015,2855,2855,2855,2855,0
20240711,175900,11575015,2855,2855,2855,2855,0
20240711,175800,11575015,2855,2855,2855,2855,0
20240711,175700,11575015,2855,2855,2855,2855,0
20240711,175600,11575015,2855,2855,2855,2855,0
20240711,175500,11575015,2855,2855,2855,2855,0
20240711,175400,11575015,2855,2855,2855,2855,0
20240711,175300,11575015,2855,2855,2855,2855,0
20240711,175200,11575015,2855,2855,2855,2855,1
20240711,175100,11575015,2855,2855,2855,2855,0
20240711,175000,11575015,2855,2855,2855,2855,0
20240711,174900,11575015,2855,2855,2855,2855,0
20240711,174800,11575015,2855,2855,2855,2855,0
20240711,174700,11575015,2855,2855,2855,2855,0
20240711,174600,11575015,2855,2855,2855,2855,0
20240711,174500,11575015,2855,2855,2855,2855,0
20240711,174400,11575015,2855,2855,2855,2855,0
20240711,174300,11575015,2855,2855,2855,2855,0
20240711,174200,11575015,2855,2855,2855,2855,0
20240711,174100,11575015,2855,2855,2855,2855,0
20240711,174000,11575015,2855,2855,2855,2855,0
20240711,173900,11575015,2855,2855,2855,2855,0
20240711,173800,11575015,2855,2855,2855,2855,0
20240711,173700,11575015,2855,2855,2855,2855,0
20240711,173600,11575015,2855,2855,2855,2855,0
20240711,173500,11575015,2855,2855,2855,2855,0
20240711,173400,11575015,2855,2855,2855,2855,0
20240711,173300,11575015,2855,2855,2855,2855,0
20240711,173200,11575015,2855,2855,2855,2855,0
20240711,173100,11575015,2855,2855,2855,2855,0
20240711,173000,11575015,2855,2855,2855,2855,0
20240711,172900,11575015,2855,2855,2855,2855,0
20240711,172800,11575015,2855,2855,2855,2855,0
20240711,172700,11575015,2855,2855,2855,2855,0
20240711,172600,11575015,2855,2855,2855,2855,0
20240711,172500,11575015,2855,2855,2855,2855,0
20240711,172400,11575015,2855,2855,2855,2855,0
20240711,172300,11575015,2855,2855,2855,2855,0
20240711,172200,11575015,2855,2855,2855,2855,1
20240711,172100,11575015,2855,2855,2855,2855,0
20240711,172000,11575015,2855,2855,2855,2855,0
20240711,171900,11575015,2855,2855,2855,2855,0
20240711,171800,11575015,2855,2855,2855,2855,0
20240711,171700,11575015,2855,2855,2855,2855,0
20240711,171600,11575015,2855,2855,2855,2855,0
20240711,171500,11575015,2855,2855,2855,2855,0
20240711,171400,11575015,2855,2855,2855,2855,0
20240711,171300,11575015,2855,2855,2855,2855,0
20240711,171200,11575015,2855,2855,2855,2855,0
20240711,171100,11575015,2855,2855,2855,2855,0
20240711,171000,11575015,2855,2855,2855,2855,0
20240711,170900,11575015,2855,2855,2855,2855,0
20240711,170800,11575015,2855,2855,2855,2855,0
20240711,170700,11575015,2855,2855,2855,2855,0
20240711,170600,11575015,2855,2855,2855,2855,0
20240711,170500,11575015,2855,2855,2855,2855,0
20240711,170400,11575015,2855,2855,2855,2855,0
20240711,170300,11575015,2855,2855,2855,2855,0
20240711,170200,11575015,2855,2855,2855,2855,0
20240711,170100,11575015,2855,2855,2855,2855,0
20240711,170000,11575015,2855,2855,2855,2855,0
20240711,165900,11575015,2855,2855,2855,2855,0
20240711,165800,11575015,2855,2855,2855,2855,0
20240711,165700,11575015,2855,2855,2855,2855,0
20240711,165600,11575015,2855,2855,2855,2855,0
20240711,165500,11575015,2855,2855,2855,2855,0
20240711,165400,11575015,2855,2855,2855,2855,0
20240711,165300,11575015,2855,2855,2855,2855,0
20240711,165200,11575015,2855,2855,2855,2855,1
20240711,165100,11575015,2855,2855,2855,2855,0
20240711,165000,11575015,2855,2855,2855,2855,0
20240711,164900,11575015,2855,2855,2855,2855,0
20240711,164800,11575015,2855,2855,2855,2855,0
20240711,164700,11575015,2855,2855,2855,2855,0
20240711,164600,11575015,2855,2855,2855,2855,0
20240711,164500,11575015,2855,2855,2855,2855,0
20240711,164400,11575015,2855,2855,2855,2855,0
20240711,164300,11575015,2855,2855,2855,2855,0
20240711,164200,11575015,2855,2855,2855,2855,0
20240711,164100,11575015,2855,2855,2855,2855,0
20240711,164000,11575015,2855,2855,2855,2855,0
20240711,163900,11575015,2855,2855,2855,2855,0
20240711,163800,11575015,2855,2855,2855,2855,0
20240711,163700,11575015,2855,2855,2855,2855,0
20240711,163600,11575015,2855,2855,2855,2855,0
20240711,163500,11575015,2855,2855,2855,2855,0
20240711,163400,11575015,2855,2855,2855,2855,0
20240711,163300,11575015,2855,2855,2855,2855,0
20240711,163200,11575015,2855,2855,2855,2855,0
20240711,163100,11575015,2855,2855,2855,2855,0
20240711,163000,11575015,2855,2855,2855,2855,0
20240711,162900,11575015,2855,2855,2855,2855,0
20240711,162800,11575015,2855,2855,2855,2855,0
20240711,162700,11575015,2855,2855,2855,2855,0
20240711,162600,11575015,2855,2855,2855,2855,0
20240711,162500,11575015,2855,2855,2855,2855,0
20240711,162400,11575015,2855,2855,2855,2855,0
20240711,162300,11575015,2855,2855,2855,2855,0
20240711,162200,11575015,2855,2855,2855,2855,1
20240711,162100,11575015,2855,2855,2855,2855,0
20240711,162000,11575015,2855,2855,2855,2855,0
20240711,161900,11575015,2855,2855,2855,2855,0
20240711,161800,11575015,2855,2855,2855,2855,0
20240711,161700,11575015,2855,2855,2855,2855,0
20240711,161600,11575015,2855,2855,2855,2855,0
20240711,161500,11575015,2855,2855,2855,2855,0
20240711,161400,11575015,2855,2855,2855,2855,0
20240711,161300,11575015,2855,2855,2855,2855,0
20240711,161200,11575015,2855,2855,2855,2855,0
20240711,161100,11575015,2855,2855,2855,2855,0
20240711,161000,11575015,2855,2855,2855,2855,0
20240711,160900,11575015,2855,2855,2855,2855,0
20240711,160800,11575015,2855,2855,2855,2855,0
20240711,160700,11575015,2855,2855,2855,2855,0
20240711,160600,11575015,2855,2855,2855,2855,0
20240711,160500,11575015,2855,2855,2855,2855,0
20240711,160400,11575015,2855,2855,2855,2855,0
20240711,160300,11575015,2855,2855,2855,2855,0
20240711,160200,11575015,2855,2855,2855,2855,0
20240711,160100,11575015,2855,2855,2855,2855,0
20240711,160000,11575015,2855,2855,2855,2855,0
20240711,155900,11575015,2855,2855,2855,2855,0
20240711,155800,11575015,2855,2855,2855,2855,0
20240711,155700,11575015,2855,2855,2855,2855,0
20240711,155600,11575015,2855,2855,2855,2855,0
20240711,155500,11575015,2855,2855,2855,2855,0
20240711,155400,11575015,2855,2855,2855,2855,0
20240711,155300,11575015,2855,2855,2855,2855,0
20240711,155200,11575015,2855,2855,2855,2855,1
20240711,155100,11575015,2855,2855,2855,2855,0
20240711,155000,11575015,2855,2855,2855,2855,0
20240711,154900,11575015,2855,2855,2855,2855,0
20240711,154800,11575015,2855,2855,2855,2855,0
20240711,154700,11575015,2855,2855,2855,2855,0
20240711,154600,11575015,2855,2855,2855,2855,0
20240711,154500,11575015,2855,2855,2855,2855,0
20240711,154400,11575015,2855,2855,2855,2855,0
20240711,154300,11575015,2855,2855,2855,2855,0
20240711,154200,11575015,2855,2855,2855,2855,0
20240711,154100,11575015,2855,2855,2855,2855,0
20240711,154000,11575015,2855,2855,2855,2855,0
20240711,153900,11575015,2855,2855,2855,2855,0
20240711,153800,11575015,2855,2855,2855,2855,0
20240711,153700,11575015,2855,2855,2855,2855,0
20240711,153600,11575015,2855,2855,2855,2855,0
20240711,153500,11575015,2855,2855,2855,2855,0
20240711,153400,11575015,2855,2855,2855,2855,0
20240711,153300,11575015,2855,2855,2855,2855,0
20240711,153200,11575015,2855,2855,2855,2855,0
20240711,153100,11575015,2855,2855,2855,2855,0
20240711,153000,11575015,2855,2855,2855,2855,1
20240711,152900,11572160,2850,2850,2850,2850,0
20240711,152800,11572160,2850,2850,2850,2850,0
20240711,152700,11572160,2850,2850,2850,2850,0
20240711,152600,11572160,2850,2850,2850,2850,0
20240711,152500,11572160,2850,2850,2850,2850,0
20240711,152400,11572160,2850,2850,2850,2850,0
20240711,152300,11572160,2850,2850,2850,2850,0
20240711,152200,11572160,2850,2850,2850,2850,0
20240711,152100,11572160,2850,2850,2850,2850,0
20240711,152000,11572160,2850,2850,2850,2850,0
20240711,151900,11572160,2850,2850,2850,2850,0
20240711,151800,11572160,2850,2850,2850,2850,1721
20240711,151700,6667310,2850,2850,2850,2850,0
20240711,151600,6667310,2850,2850,2850,2850,0
20240711,151500,6667310,2850,2850,2850,2850,0
20240711,151400,6667310,2850,2850,2850,2850,0
20240711,151300,6667310,2850,2850,2850,2850,0
20240711,151200,6667310,2850,2850,2850,2850,0
20240711,151100,6667310,2850,2850,2850,2850,0
20240711,151000,6667310,2850,2850,2850,2850,0
20240711,150900,6667310,2850,2850,2850,2850,0
20240711,150800,6667310,2850,2850,2850,2850,0
20240711,150700,6667310,2850,2850,2850,2850,0
20240711,150600,6667310,2850,2850,2850,2850,0
20240711,150500,6667310,2850,2850,2850,2850,0
20240711,150400,6667310,2850,2850,2850,2850,0
20240711,150300,6667310,2850,2850,2850,2850,0
20240711,150200,6667310,2850,2850,2850,2850,0
20240711,150100,6667310,2850,2850,2850,2850,0
20240711,150000,6667310,2850,2850,2850,2850,0
20240711,145900,6667310,2850,2850,2850,2850,0
20240711,145800,6667310,2850,2850,2850,2850,0
20240711,145700,6667310,2850,2850,2850,2850,0
20240711,145600,6667310,2850,2850,2850,2850,0
20240711,145500,6667310,2850,2850,2850,2850,0
20240711,145400,6667310,2850,2850,2850,2850,0
20240711,145300,6667310,2850,2850,2850,2850,0
20240711,145200,6667310,2850,2850,2850,2850,0
20240711,145100,6667310,2850,2850,2850,2850,0
20240711,145000,6667310,2850,2850,2850,2850,0
20240711,144900,6667310,2850,2850,2850,2850,0
20240711,144800,6667310,2850,2850,2850,2850,0
20240711,144700,6667310,2850,2850,2850,2850,0
20240711,144600,6667310,2850,2850,2850,2850,0
20240711,144500,6667310,2850,2850,2850,2850,0
20240711,144400,6667310,2850,2850,2850,2850,0
20240711,144300,6667310,2850,2850,2850,2850,0
20240711,144200,6667310,2850,2845,2850,2845,500
20240711,144100,5244340,2845,2845,2845,2845,0
20240711,144000,5244340,2845,2845,2845,2845,0
20240711,143900,5244340,2845,2845,2845,2845,0
20240711,143800,5244340,2845,2845,2845,2845,0
20240711,143700,5244340,2845,2845,2845,2845,0
20240711,143600,5244340,2845,2845,2845,2845,0
20240711,143500,5244340,2845,2845,2845,2845,0
20240711,143400,5244340,2845,2845,2845,2845,0
20240711,143300,5244340,2845,2845,2845,2845,0
20240711,143200,5244340,2845,2845,2845,2845,0
20240711,143100,5244340,2845,2845,2845,2845,0
20240711,143000,5244340,2845,2845,2845,2845,0
20240711,142900,5244340,2845,2845,2845,2845,0
20240711,142800,5244340,2845,2845,2845,2845,0
20240711,142700,5244340,2845,2845,2845,2845,0
20240711,142600,5244340,2845,2845,2845,2845,0
20240711,142500,5244340,2845,2845,2845,2845,150
20240711,142400,4817590,2845,2845,2845,2845,0
20240711,142300,4817590,2845,2845,2845,2845,0
20240711,142200,4817590,2845,2845,2845,2845,0
20240711,142100,4817590,2845,2845,2845,2845,0
20240711,142000,4817590,2845,2845,2845,2845,0
20240711,141900,4817590,2845,2845,2845,2845,1
20240711,141800,4814745,2720,2720,2720,2720,0
20240711,141700,4814745,2720,2720,2720,2720,0
20240711,141600,4814745,2720,2750,2750,2720,928
20240711,141500,2283120,2850,2850,2850,2850,0
20240711,141400,2283120,2850,2850,2850,2850,0
20240711,141300,2283120,2850,2850,2850,2850,0
20240711,141200,2283120,2850,2850,2850,2850,0
20240711,141100,2283120,2850,2850,2850,2850,0
20240711,141000,2283120,2850,2850,2850,2850,0
20240711,140900,2283120,2850,2850,2850,2850,0
20240711,140800,2283120,2850,2850,2850,2850,0
20240711,140700,2283120,2850,2850,2850,2850,0
20240711,140600,2283120,2850,2850,2850,2850,0
20240711,140500,2283120,2850,2850,2850,2850,0
20240711,140400,2283120,2850,2850,2850,2850,0
20240711,140300,2283120,2850,2850,2850,2850,0
20240711,140200,2283120,2850,2850,2850,2850,0
20240711,140100,2283120,2850,2850,2850,2850,0
20240711,140000,2283120,2850,2850,2850,2850,0
20240711,135900,2283120,2850,2850,2850,2850,0
20240711,135800,2283120,2850,2850,2850,2850,0
20240711,135700,2283120,2850,2850,2850,2850,0
20240711,135600,2283120,2850,2850,2850,2850,0
20240711,135500,2283120,2850,2850,2850,2850,0
20240711,135400,2283120,2850,2850,2850,2850,0
20240711,135300,2283120,2850,2850,2850,2850,0
20240711,135200,2283120,2850,2850,2850,2850,0
20240711,135100,2283120,2850,2850,2850,2850,0
20240711,135000,2283120,2850,2850,2850,2850,0
20240711,134900,2283120,2850,2850,2850,2850,0
20240711,134800,2283120,2850,2850,2850,2850,0
20240711,134700,2283120,2850,2850,2850,2850,0
20240711,134600,2283120,2850,2850,2850,2850,0
20240711,134500,2283120,2850,2850,2850,2850,0
20240711,134400,2283120,2850,2850,2850,2850,0
20240711,134300,2283120,2850,2850,2850,2850,0
20240711,134200,2283120,2850,2850,2850,2850,0
20240711,134100,2283120,2850,2850,2850,2850,0
20240711,134000,2283120,2850,2850,2850,2850,0
20240711,133900,2283120,2850,2850,2850,2850,0
20240711,133800,2283120,2850,2850,2850,2850,0
20240711,133700,2283120,2850,2850,2850,2850,0
20240711,133600,2283120,2850,2850,2850,2850,0
20240711,133500,2283120,2850,2850,2850,2850,0
20240711,133400,2283120,2850,2850,2850,2850,0
20240711,133300,2283120,2850,2850,2850,2850,0
20240711,133200,2283120,2850,2850,2850,2850,0
20240711,133100,2283120,2850,2850,2850,2850,0
20240711,133000,2283120,2850,2850,2850,2850,0
20240711,132900,2283120,2850,2850,2850,2850,0
20240711,132800,2283120,2850,2850,2850,2850,0
20240711,132700,2283120,2850,2850,2850,2850,0
20240711,132600,2283120,2850,2850,2850,2850,0
20240711,132500,2283120,2850,2850,2850,2850,0
20240711,132400,2283120,2850,2850,2850,2850,0
20240711,132300,2283120,2850,2850,2850,2850,0
20240711,132200,2283120,2850,2850,2850,2850,0
20240711,132100,2283120,2850,2850,2850,2850,0
20240711,132000,2283120,2850,2850,2850,2850,0
20240711,131900,2283120,2850,2850,2850,2850,0
20240711,131800,2283120,2850,2850,2850,2850,0
20240711,131700,2283120,2850,2850,2850,2850,0
20240711,131600,2283120,2850,2850,2850,2850,0
20240711,131500,2283120,2850,2850,2850,2850,0
20240711,131400,2283120,2850,2850,2850,2850,0
20240711,131300,2283120,2850,2850,2850,2850,0
20240711,131200,2283120,2850,2850,2850,2850,0
20240711,131100,2283120,2850,2850,2850,2850,0
20240711,131000,2283120,2850,2850,2850,2850,0
20240711,130900,2283120,2850,2850,2850,2850,0
20240711,130800,2283120,2850,2850,2850,2850,0
20240711,130700,2283120,2850,2850,2850,2850,0
20240711,130600,2283120,2850,2850,2850,2850,0
20240711,130500,2283120,2850,2850,2850,2850,0
20240711,130400,2283120,2850,2850,2850,2850,0
20240711,130300,2283120,2850,2850,2850,2850,0
20240711,130200,2283120,2850,2850,2850,2850,0
20240711,130100,2283120,2850,2850,2850,2850,0
20240711,130000,2283120,2850,2850,2850,2850,0
20240711,125900,2283120,2850,2800,2850,2800,6
20240711,125800,2266270,2800,2800,2800,2800,30
20240711,125700,2182270,2850,2850,2850,2850,0
20240711,125600,2182270,2850,2850,2850,2850,0
20240711,125500,2182270,2850,2850,2850,2850,0
20240711,125400,2182270,2850,2850,2850,2850,0
20240711,125300,2182270,2850,2850,2850,2850,0
20240711,125200,2182270,2850,2850,2850,2850,0
20240711,125100,2182270,2850,2850,2850,2850,0
20240711,125000,2182270,2850,2850,2850,2850,0
20240711,124900,2182270,2850,2850,2850,2850,0
20240711,124800,2182270,2850,2850,2850,2850,0
20240711,124700,2182270,2850,2850,2850,2850,0
20240711,124600,2182270,2850,2850,2850,2850,0
20240711,124500,2182270,2850,2850,2850,2850,0
20240711,124400,2182270,2850,2850,2850,2850,0
20240711,124300,2182270,2850,2850,2850,2850,0
20240711,124200,2182270,2850,2850,2850,2850,0
20240711,124100,2182270,2850,2850,2850,2850,0
20240711,124000,2182270,2850,2850,2850,2850,0
20240711,123900,2182270,2850,2850,2850,2850,0
20240711,123800,2182270,2850,2850,2850,2850,0
20240711,123700,2182270,2850,2850,2850,2850,0
20240711,123600,2182270,2850,2850,2850,2850,0
20240711,123500,2182270,2850,2850,2850,2850,0
20240711,123400,2182270,2850,2850,2850,2850,0
20240711,123300,2182270,2850,2850,2850,2850,0
20240711,123200,2182270,2850,2850,2850,2850,0
20240711,123100,2182270,2850,2850,2850,2850,0
20240711,123000,2182270,2850,2850,2850,2850,0
20240711,122900,2182270,2850,2850,2850,2850,0
20240711,122800,2182270,2850,2850,2850,2850,0
20240711,122700,2182270,2850,2850,2850,2850,0
20240711,122600,2182270,2850,2850,2850,2850,0
20240711,122500,2182270,2850,2850,2850,2850,0
20240711,122400,2182270,2850,2850,2850,2850,0
20240711,122300,2182270,2850,2850,2850,2850,0
20240711,122200,2182270,2850,2850,2850,2850,0
20240711,122100,2182270,2850,2850,2850,2850,0
20240711,122000,2182270,2850,2850,2850,2850,0
20240711,121900,2182270,2850,2850,2850,2850,0
20240711,121800,2182270,2850,2850,2850,2850,1
20240711,121700,2179420,2800,2800,2800,2800,0
20240711,121600,2179420,2800,2800,2800,2800,0
20240711,121500,2179420,2800,2800,2800,2800,0
20240711,121400,2179420,2800,2800,2800,2800,0
20240711,121300,2179420,2800,2800,2800,2800,0
20240711,121200,2179420,2800,2800,2800,2800,0
20240711,121100,2179420,2800,2800,2800,2800,0
20240711,121000,2179420,2800,2800,2800,2800,0
20240711,120900,2179420,2800,2800,2800,2800,0
20240711,120800,2179420,2800,2800,2800,2800,0
20240711,120700,2179420,2800,2800,2800,2800,0
20240711,120600,2179420,2800,2800,2800,2800,0
20240711,120500,2179420,2800,2800,2800,2800,0
20240711,120400,2179420,2800,2800,2800,2800,0
20240711,120300,2179420,2800,2800,2800,2800,0
20240711,120200,2179420,2800,2800,2800,2800,0
20240711,120100,2179420,2800,2800,2800,2800,0
20240711,120000,2179420,2800,2800,2800,2800,0
20240711,115900,2179420,2800,2800,2800,2800,0
20240711,115800,2179420,2800,2800,2800,2800,0
20240711,115700,2179420,2800,2830,2830,2800,400
20240711,115600,1050420,2850,2850,2850,2850,0
20240711,115500,1050420,2850,2850,2850,2850,0
20240711,115400,1050420,2850,2850,2850,2850,0
20240711,115300,1050420,2850,2850,2850,2850,0
20240711,115200,1050420,2850,2850,2850,2850,0
20240711,115100,1050420,2850,2850,2850,2850,0
20240711,115000,1050420,2850,2850,2850,2850,0
20240711,114900,1050420,2850,2850,2850,2850,0
20240711,114800,1050420,2850,2850,2850,2850,0
20240711,114700,1050420,2850,2850,2850,2850,0
20240711,114600,1050420,2850,2850,2850,2850,0
20240711,114500,1050420,2850,2850,2850,2850,0
20240711,114400,1050420,2850,2850,2850,2850,0
20240711,114300,1050420,2850,2850,2850,2850,0
20240711,114200,1050420,2850,2850,2850,2850,0
20240711,114100,1050420,2850,2850,2850,2850,0
20240711,114000,1050420,2850,2850,2850,2850,0
20240711,113900,1050420,2850,2850,2850,2850,0
20240711,113800,1050420,2850,2850,2850,2850,0
20240711,113700,1050420,2850,2850,2850,2850,0
20240711,113600,1050420,2850,2850,2850,2850,0
20240711,113500,1050420,2850,2850,2850,2850,0
20240711,113400,1050420,2850,2850,2850,2850,0
20240711,113300,1050420,2850,2850,2850,2850,0
20240711,113200,1050420,2850,2850,2850,2850,0
20240711,113100,1050420,2850,2850,2850,2850,0
20240711,113000,1050420,2850,2850,2850,2850,0
20240711,112900,1050420,2850,2850,2850,2850,0
20240711,112800,1050420,2850,2850,2850,2850,0
20240711,112700,1050420,2850,2850,2850,2850,0
20240711,112600,1050420,2850,2850,2850,2850,0
20240711,112500,1050420,2850,2850,2850,2850,0
20240711,112400,1050420,2850,2850,2850,2850,0
20240711,112300,1050420,2850,2850,2850,2850,0
20240711,112200,1050420,2850,2850,2850,2850,0
20240711,112100,1050420,2850,2850,2850,2850,0
20240711,112000,1050420,2850,2850,2850,2850,0
20240711,111900,1050420,2850,2850,2850,2850,0
20240711,111800,1050420,2850,2850,2850,2850,0
20240711,111700,1050420,2850,2850,2850,2850,0
20240711,111600,1050420,2850,2850,2850,2850,0
20240711,111500,1050420,2850,2850,2850,2850,0
20240711,111400,1050420,2850,2850,2850,2850,0
20240711,111300,1050420,2850,2850,2850,2850,0
20240711,111200,1050420,2850,2850,2850,2850,0
20240711,111100,1050420,2850,2850,2850,2850,0
20240711,111000,1050420,2850,2850,2850,2850,0
20240711,110900,1050420,2850,2850,2850,2850,0
20240711,110800,1050420,2850,2850,2850,2850,0
20240711,110700,1050420,2850,2850,2850,2850,0
20240711,110600,1050420,2850,2850,2850,2850,0
20240711,110500,1050420,2850,2850,2850,2850,0
20240711,110400,1050420,2850,2850,2850,2850,0
20240711,110300,1050420,2850,2850,2850,2850,0
20240711,110200,1050420,2850,2850,2850,2850,0
20240711,110100,1050420,2850,2850,2850,2850,0
20240711,110000,1050420,2850,2850,2850,2850,0
20240711,105900,1050420,2850,2850,2850,2850,0
20240711,105800,1050420,2850,2850,2850,2850,0
20240711,105700,1050420,2850,2850,2850,2850,0
20240711,105600,1050420,2850,2850,2850,2850,0
20240711,105500,1050420,2850,2850,2850,2850,0
20240711,105400,1050420,2850,2850,2850,2850,0
20240711,105300,1050420,2850,2850,2850,2850,0
20240711,105200,1050420,2850,2850,2850,2850,0
20240711,105100,1050420,2850,2850,2850,2850,0
20240711,105000,1050420,2850,2850,2850,2850,0
20240711,104900,1050420,2850,2850,2850,2850,0
20240711,104800,1050420,2850,2850,2850,2850,0
20240711,104700,1050420,2850,2850,2850,2850,0
20240711,104600,1050420,2850,2850,2850,2850,0
20240711,104500,1050420,2850,2850,2850,2850,0
20240711,104400,1050420,2850,2850,2850,2850,0
20240711,104300,1050420,2850,2850,2850,2850,0
20240711,104200,1050420,2850,2850,2850,2850,70
20240711,104100,850920,2930,2930,2930,2930,0
20240711,104000,850920,2930,2930,2930,2930,0
20240711,103900,850920,2930,2930,2930,2930,0
20240711,103800,850920,2930,2930,2930,2930,0
20240711,103700,850920,2930,2930,2930,2930,0
20240711,103600,850920,2930,2930,2930,2930,0
20240711,103500,850920,2930,2930,2930,2930,0
20240711,103400,850920,2930,2930,2930,2930,0
20240711,103300,850920,2930,2930,2930,2930,0
20240711,103200,850920,2930,2930,2930,2930,0
20240711,103100,850920,2930,2930,2930,2930,0
20240711,103000,850920,2930,2930,2930,2930,0
20240711,102900,850920,2930,2930,2930,2930,0
20240711,102800,850920,2930,2930,2930,2930,0
20240711,102700,850920,2930,2930,2930,2930,0
20240711,102600,850920,2930,2930,2930,2930,0
20240711,102500,850920,2930,2930,2930,2930,0
20240711,102400,850920,2930,2930,2930,2930,0
20240711,102300,850920,2930,2930,2930,2930,0
20240711,102200,850920,2930,2930,2930,2930,0
20240711,102100,850920,2930,2930,2930,2930,0
20240711,102000,850920,2930,2930,2930,2930,0
20240711,101900,850920,2930,2930,2930,2930,0
20240711,101800,850920,2930,2930,2930,2930,0
20240711,101700,850920,2930,2930,2930,2930,0
20240711,101600,850920,2930,2930,2930,2930,0
20240711,101500,850920,2930,2930,2930,2930,0
20240711,101400,850920,2930,2930,2930,2930,0
20240711,101300,850920,2930,2930,2930,2930,0
20240711,101200,850920,2930,2930,2930,2930,0
20240711,101100,850920,2930,2930,2930,2930,0
20240711,101000,850920,2930,2930,2930,2930,0
20240711,100900,850920,2930,2930,2930,2930,0
20240711,100800,850920,2930,2930,2930,2930,0
20240711,100700,850920,2930,2930,2930,2930,0
20240711,100600,850920,2930,2930,2930,2930,0
20240711,100500,850920,2930,2930,2930,2930,0
20240711,100400,850920,2930,2930,2930,2930,0
20240711,100300,850920,2930,2930,2930,2930,0
20240711,100200,850920,2930,2930,2930,2930,0
20240711,100100,850920,2930,2930,2930,2930,0
20240711,100000,850920,2930,2930,2930,2930,0
20240711,095900,850920,2930,2930,2930,2930,0
20240711,095800,850920,2930,2930,2930,2930,1
20240711,095700,847990,2940,2940,2940,2940,0
20240711,095600,847990,2940,2940,2940,2940,0
20240711,095500,847990,2940,2940,2940,2940,0
20240711,095400,847990,2940,2940,2940,2940,0
20240711,095300,847990,2940,2940,2940,2940,0
20240711,095200,847990,2940,2940,2940,2940,0
20240711,095100,847990,2940,2940,2940,2940,0
20240711,095000,847990,2940,2940,2940,2940,0
20240711,094900,847990,2940,2940,2940,2940,0
20240711,094800,847990,2940,2940,2940,2940,0
20240711,094700,847990,2940,2940,2940,2940,0
20240711,094600,847990,2940,2940,2940,2940,0
20240711,094500,847990,2940,2940,2940,2940,0
20240711,094400,847990,2940,2940,2940,2940,0
20240711,094300,847990,2940,2940,2940,2940,0
20240711,094200,847990,2940,2940,2940,2940,0
20240711,094100,847990,2940,2940,2940,2940,0
20240711,094000,847990,2940,2940,2940,2940,0
20240711,093900,847990,2940,2940,2940,2940,0
20240711,093800,847990,2940,2940,2940,2940,0
20240711,093700,847990,2940,2940,2940,2940,0
20240711,093600,847990,2940,2940,2940,2940,0
20240711,093500,847990,2940,2940,2940,2940,0
20240711,093400,847990,2940,2940,2940,2940,0
20240711,093300,847990,2940,2940,2940,2940,0
20240711,093200,847990,2940,2940,2940,2940,0
20240711,093100,847990,2940,2940,2940,2940,0
20240711,093000,847990,2940,2940,2940,2940,0
20240711,092900,847990,2940,2940,2940,2940,0
20240711,092800,847990,2940,2940,2940,2940,0
20240711,092700,847990,2940,2800,2940,2800,20
20240711,092600,790590,2700,2700,2700,2700,10
20240711,092500,763590,2945,2945,2945,2945,1
20240711,092400,760645,2600,2850,2850,2600,268
20240711,092300,34395,2945,2945,2945,2945,0
20240711,092200,34395,2945,2945,2945,2945,0
20240711,092100,34395,2945,2945,2945,2945,0
20240711,092000,34395,2945,2945,2945,2945,0
20240711,091900,34395,2945,2945,2945,2945,0
20240711,091800,34395,2945,2945,2945,2945,0
20240711,091700,34395,2945,2945,2945,2945,0
20240711,091600,34395,2945,2945,2945,2945,0
20240711,091500,34395,2945,2945,2945,2945,0
20240711,091400,34395,2945,2945,2945,2945,0
20240711,091300,34395,2945,2945,2945,2945,0
20240711,091200,34395,2945,2945,2945,2945,0
20240711,091100,34395,2945,2945,2945,2945,0
20240711,091000,34395,2945,2945,2945,2945,1
20240711,090900,31450,2850,2850,2850,2850,0
20240711,090800,31450,2850,2850,2850,2850,0
20240711,090700,31450,2850,2850,2850,2850,10
20240711,090600,2950,2950,2950,2950,2950,0
20240711,090500,2950,2950,2950,2950,2950,0
20240711,090400,2950,2950,2950,2950,2950,0
20240711,090300,2950,2950,2950,2950,2950,0
20240711,090200,2950,2950,2950,2950,2950,0
20240711,090100,2950,2950,2950,2950,2950,1
20240711,090000,0,2880,2880,2880,2880,0