KissMeData/415580/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,214300,5524525,2105,2105,2105,2105,12
20240702,214200,5524525,2105,2105,2105,2105,0
20240702,214100,5524525,2105,2105,2105,2105,0
20240702,214000,5524525,2105,2105,2105,2105,0
20240702,213900,5524525,2105,2105,2105,2105,0
20240702,213800,5524525,2105,2105,2105,2105,0
20240702,213700,5524525,2105,2105,2105,2105,0
20240702,213600,5524525,2105,2105,2105,2105,0
20240702,213500,5524525,2105,2105,2105,2105,0
20240702,213400,5524525,2105,2105,2105,2105,0
20240702,213300,5524525,2105,2105,2105,2105,0
20240702,213200,5524525,2105,2105,2105,2105,0
20240702,213100,5524525,2105,2105,2105,2105,0
20240702,213000,5524525,2105,2105,2105,2105,0
20240702,212900,5524525,2105,2105,2105,2105,0
20240702,212800,5524525,2105,2105,2105,2105,0
20240702,212700,5524525,2105,2105,2105,2105,0
20240702,212600,5524525,2105,2105,2105,2105,0
20240702,212500,5524525,2105,2105,2105,2105,0
20240702,212400,5524525,2105,2105,2105,2105,0
20240702,212300,5524525,2105,2105,2105,2105,0
20240702,212200,5524525,2105,2105,2105,2105,0
20240702,212100,5524525,2105,2105,2105,2105,0
20240702,212000,5524525,2105,2105,2105,2105,0
20240702,211900,5524525,2105,2105,2105,2105,0
20240702,211800,5524525,2105,2105,2105,2105,0
20240702,211700,5524525,2105,2105,2105,2105,0
20240702,211600,5524525,2105,2105,2105,2105,0
20240702,211500,5524525,2105,2105,2105,2105,0
20240702,211400,5524525,2105,2105,2105,2105,0
20240702,211300,5524525,2105,2105,2105,2105,12
20240702,211200,5524525,2105,2105,2105,2105,0
20240702,211100,5524525,2105,2105,2105,2105,0
20240702,211000,5524525,2105,2105,2105,2105,0
20240702,210900,5524525,2105,2105,2105,2105,0
20240702,210800,5524525,2105,2105,2105,2105,0
20240702,210700,5524525,2105,2105,2105,2105,0
20240702,210600,5524525,2105,2105,2105,2105,0
20240702,210500,5524525,2105,2105,2105,2105,0
20240702,210400,5524525,2105,2105,2105,2105,0
20240702,210300,5524525,2105,2105,2105,2105,0
20240702,210200,5524525,2105,2105,2105,2105,0
20240702,210100,5524525,2105,2105,2105,2105,0
20240702,210000,5524525,2105,2105,2105,2105,0
20240702,205900,5524525,2105,2105,2105,2105,0
20240702,205800,5524525,2105,2105,2105,2105,0
20240702,205700,5524525,2105,2105,2105,2105,0
20240702,205600,5524525,2105,2105,2105,2105,0
20240702,205500,5524525,2105,2105,2105,2105,0
20240702,205400,5524525,2105,2105,2105,2105,0
20240702,205300,5524525,2105,2105,2105,2105,0
20240702,205200,5524525,2105,2105,2105,2105,0
20240702,205100,5524525,2105,2105,2105,2105,0
20240702,205000,5524525,2105,2105,2105,2105,0
20240702,204900,5524525,2105,2105,2105,2105,0
20240702,204800,5524525,2105,2105,2105,2105,0
20240702,204700,5524525,2105,2105,2105,2105,0
20240702,204600,5524525,2105,2105,2105,2105,0
20240702,204500,5524525,2105,2105,2105,2105,0
20240702,204400,5524525,2105,2105,2105,2105,0
20240702,204300,5524525,2105,2105,2105,2105,12
20240702,204200,5524525,2105,2105,2105,2105,0
20240702,204100,5524525,2105,2105,2105,2105,0
20240702,204000,5524525,2105,2105,2105,2105,0
20240702,203900,5524525,2105,2105,2105,2105,0
20240702,203800,5524525,2105,2105,2105,2105,0
20240702,203700,5524525,2105,2105,2105,2105,0
20240702,203600,5524525,2105,2105,2105,2105,0
20240702,203500,5524525,2105,2105,2105,2105,0
20240702,203400,5524525,2105,2105,2105,2105,0
20240702,203300,5524525,2105,2105,2105,2105,0
20240702,203200,5524525,2105,2105,2105,2105,0
20240702,203100,5524525,2105,2105,2105,2105,0
20240702,203000,5524525,2105,2105,2105,2105,0
20240702,202900,5524525,2105,2105,2105,2105,0
20240702,202800,5524525,2105,2105,2105,2105,0
20240702,202700,5524525,2105,2105,2105,2105,0
20240702,202600,5524525,2105,2105,2105,2105,0
20240702,202500,5524525,2105,2105,2105,2105,0
20240702,202400,5524525,2105,2105,2105,2105,0
20240702,202300,5524525,2105,2105,2105,2105,0
20240702,202200,5524525,2105,2105,2105,2105,0
20240702,202100,5524525,2105,2105,2105,2105,0
20240702,202000,5524525,2105,2105,2105,2105,0
20240702,201900,5524525,2105,2105,2105,2105,0
20240702,201800,5524525,2105,2105,2105,2105,0
20240702,201700,5524525,2105,2105,2105,2105,0
20240702,201600,5524525,2105,2105,2105,2105,0
20240702,201500,5524525,2105,2105,2105,2105,0
20240702,201400,5524525,2105,2105,2105,2105,0
20240702,201300,5524525,2105,2105,2105,2105,12
20240702,201200,5524525,2105,2105,2105,2105,0
20240702,201100,5524525,2105,2105,2105,2105,0
20240702,201000,5524525,2105,2105,2105,2105,0
20240702,200900,5524525,2105,2105,2105,2105,0
20240702,200800,5524525,2105,2105,2105,2105,0
20240702,200700,5524525,2105,2105,2105,2105,0
20240702,200600,5524525,2105,2105,2105,2105,0
20240702,200500,5524525,2105,2105,2105,2105,0
20240702,200400,5524525,2105,2105,2105,2105,0
20240702,200300,5524525,2105,2105,2105,2105,0
20240702,200200,5524525,2105,2105,2105,2105,0
20240702,200100,5524525,2105,2105,2105,2105,0
20240702,200000,5524525,2105,2105,2105,2105,0
20240702,195900,5524525,2105,2105,2105,2105,0
20240702,195800,5524525,2105,2105,2105,2105,0
20240702,195700,5524525,2105,2105,2105,2105,0
20240702,195600,5524525,2105,2105,2105,2105,0
20240702,195500,5524525,2105,2105,2105,2105,0
20240702,195400,5524525,2105,2105,2105,2105,0
20240702,195300,5524525,2105,2105,2105,2105,0
20240702,195200,5524525,2105,2105,2105,2105,0
20240702,195100,5524525,2105,2105,2105,2105,0
20240702,195000,5524525,2105,2105,2105,2105,0
20240702,194900,5524525,2105,2105,2105,2105,0
20240702,194800,5524525,2105,2105,2105,2105,0
20240702,194700,5524525,2105,2105,2105,2105,0
20240702,194600,5524525,2105,2105,2105,2105,0
20240702,194500,5524525,2105,2105,2105,2105,0
20240702,194400,5524525,2105,2105,2105,2105,0
20240702,194300,5524525,2105,2105,2105,2105,12
20240702,194200,5524525,2105,2105,2105,2105,0
20240702,194100,5524525,2105,2105,2105,2105,0
20240702,194000,5524525,2105,2105,2105,2105,0
20240702,193900,5524525,2105,2105,2105,2105,0
20240702,193800,5524525,2105,2105,2105,2105,0
20240702,193700,5524525,2105,2105,2105,2105,0
20240702,193600,5524525,2105,2105,2105,2105,0
20240702,193500,5524525,2105,2105,2105,2105,0
20240702,193400,5524525,2105,2105,2105,2105,0
20240702,193300,5524525,2105,2105,2105,2105,0
20240702,193200,5524525,2105,2105,2105,2105,0
20240702,193100,5524525,2105,2105,2105,2105,0
20240702,193000,5524525,2105,2105,2105,2105,0
20240702,192900,5524525,2105,2105,2105,2105,0
20240702,192800,5524525,2105,2105,2105,2105,0
20240702,192700,5524525,2105,2105,2105,2105,0
20240702,192600,5524525,2105,2105,2105,2105,0
20240702,192500,5524525,2105,2105,2105,2105,0
20240702,192400,5524525,2105,2105,2105,2105,0
20240702,192300,5524525,2105,2105,2105,2105,0
20240702,192200,5524525,2105,2105,2105,2105,0
20240702,192100,5524525,2105,2105,2105,2105,0
20240702,192000,5524525,2105,2105,2105,2105,0
20240702,191900,5524525,2105,2105,2105,2105,0
20240702,191800,5524525,2105,2105,2105,2105,0
20240702,191700,5524525,2105,2105,2105,2105,0
20240702,191600,5524525,2105,2105,2105,2105,0
20240702,191500,5524525,2105,2105,2105,2105,0
20240702,191400,5524525,2105,2105,2105,2105,0
20240702,191300,5524525,2105,2105,2105,2105,12
20240702,191200,5524525,2105,2105,2105,2105,0
20240702,191100,5524525,2105,2105,2105,2105,0
20240702,191000,5524525,2105,2105,2105,2105,0
20240702,190900,5524525,2105,2105,2105,2105,0
20240702,190800,5524525,2105,2105,2105,2105,0
20240702,190700,5524525,2105,2105,2105,2105,0
20240702,190600,5524525,2105,2105,2105,2105,0
20240702,190500,5524525,2105,2105,2105,2105,0
20240702,190400,5524525,2105,2105,2105,2105,0
20240702,190300,5524525,2105,2105,2105,2105,0
20240702,190200,5524525,2105,2105,2105,2105,0
20240702,190100,5524525,2105,2105,2105,2105,0
20240702,190000,5524525,2105,2105,2105,2105,0
20240702,185900,5524525,2105,2105,2105,2105,0
20240702,185800,5524525,2105,2105,2105,2105,0
20240702,185700,5524525,2105,2105,2105,2105,0
20240702,185600,5524525,2105,2105,2105,2105,0
20240702,185500,5524525,2105,2105,2105,2105,0
20240702,185400,5524525,2105,2105,2105,2105,0
20240702,185300,5524525,2105,2105,2105,2105,0
20240702,185200,5524525,2105,2105,2105,2105,0
20240702,185100,5524525,2105,2105,2105,2105,0
20240702,185000,5524525,2105,2105,2105,2105,0
20240702,184900,5524525,2105,2105,2105,2105,0
20240702,184800,5524525,2105,2105,2105,2105,0
20240702,184700,5524525,2105,2105,2105,2105,0
20240702,184600,5524525,2105,2105,2105,2105,0
20240702,184500,5524525,2105,2105,2105,2105,0
20240702,184400,5524525,2105,2105,2105,2105,0
20240702,184300,5524525,2105,2105,2105,2105,12
20240702,184200,5524525,2105,2105,2105,2105,0
20240702,184100,5524525,2105,2105,2105,2105,0
20240702,184000,5524525,2105,2105,2105,2105,0
20240702,183900,5524525,2105,2105,2105,2105,0
20240702,183800,5524525,2105,2105,2105,2105,0
20240702,183700,5524525,2105,2105,2105,2105,0
20240702,183600,5524525,2105,2105,2105,2105,0
20240702,183500,5524525,2105,2105,2105,2105,0
20240702,183400,5524525,2105,2105,2105,2105,0
20240702,183300,5524525,2105,2105,2105,2105,0
20240702,183200,5524525,2105,2105,2105,2105,0
20240702,183100,5524525,2105,2105,2105,2105,0
20240702,183000,5524525,2105,2105,2105,2105,0
20240702,182900,5524525,2105,2105,2105,2105,0
20240702,182800,5524525,2105,2105,2105,2105,0
20240702,182700,5524525,2105,2105,2105,2105,0
20240702,182600,5524525,2105,2105,2105,2105,0
20240702,182500,5524525,2105,2105,2105,2105,0
20240702,182400,5524525,2105,2105,2105,2105,0
20240702,182300,5524525,2105,2105,2105,2105,0
20240702,182200,5524525,2105,2105,2105,2105,0
20240702,182100,5524525,2105,2105,2105,2105,0
20240702,182000,5524525,2105,2105,2105,2105,0
20240702,181900,5524525,2105,2105,2105,2105,0
20240702,181800,5524525,2105,2105,2105,2105,0
20240702,181700,5524525,2105,2105,2105,2105,0
20240702,181600,5524525,2105,2105,2105,2105,0
20240702,181500,5524525,2105,2105,2105,2105,0
20240702,181400,5524525,2105,2105,2105,2105,0
20240702,181300,5524525,2105,2105,2105,2105,12
20240702,181200,5524525,2105,2105,2105,2105,0
20240702,181100,5524525,2105,2105,2105,2105,0
20240702,181000,5524525,2105,2105,2105,2105,0
20240702,180900,5524525,2105,2105,2105,2105,0
20240702,180800,5524525,2105,2105,2105,2105,0
20240702,180700,5524525,2105,2105,2105,2105,0
20240702,180600,5524525,2105,2105,2105,2105,0
20240702,180500,5524525,2105,2105,2105,2105,0
20240702,180400,5524525,2105,2105,2105,2105,0
20240702,180300,5524525,2105,2105,2105,2105,0
20240702,180200,5524525,2105,2105,2105,2105,0
20240702,180100,5524525,2105,2105,2105,2105,0
20240702,180000,5524525,2105,2105,2105,2105,0
20240702,175900,5524525,2105,2105,2105,2105,0
20240702,175800,5524525,2105,2105,2105,2105,0
20240702,175700,5524525,2105,2105,2105,2105,0
20240702,175600,5524525,2105,2105,2105,2105,0
20240702,175500,5524525,2105,2105,2105,2105,0
20240702,175400,5524525,2105,2105,2105,2105,0
20240702,175300,5524525,2105,2105,2105,2105,0
20240702,175200,5524525,2105,2105,2105,2105,0
20240702,175100,5524525,2105,2105,2105,2105,0
20240702,175000,5524525,2105,2105,2105,2105,0
20240702,174900,5524525,2105,2105,2105,2105,0
20240702,174800,5524525,2105,2105,2105,2105,0
20240702,174700,5524525,2105,2105,2105,2105,0
20240702,174600,5524525,2105,2105,2105,2105,0
20240702,174500,5524525,2105,2105,2105,2105,0
20240702,174400,5524525,2105,2105,2105,2105,0
20240702,174300,5524525,2105,2105,2105,2105,12
20240702,174200,5524525,2105,2105,2105,2105,0
20240702,174100,5524525,2105,2105,2105,2105,0
20240702,174000,5524525,2105,2105,2105,2105,0
20240702,173900,5524525,2105,2105,2105,2105,0
20240702,173800,5524525,2105,2105,2105,2105,0
20240702,173700,5524525,2105,2105,2105,2105,0
20240702,173600,5524525,2105,2105,2105,2105,0
20240702,173500,5524525,2105,2105,2105,2105,0
20240702,173400,5524525,2105,2105,2105,2105,0
20240702,173300,5524525,2105,2105,2105,2105,0
20240702,173200,5524525,2105,2105,2105,2105,0
20240702,173100,5524525,2105,2105,2105,2105,0
20240702,173000,5524525,2105,2105,2105,2105,0
20240702,172900,5524525,2105,2105,2105,2105,0
20240702,172800,5524525,2105,2105,2105,2105,0
20240702,172700,5524525,2105,2105,2105,2105,0
20240702,172600,5524525,2105,2105,2105,2105,0
20240702,172500,5524525,2105,2105,2105,2105,0
20240702,172400,5524525,2105,2105,2105,2105,0
20240702,172300,5524525,2105,2105,2105,2105,0
20240702,172200,5524525,2105,2105,2105,2105,0
20240702,172100,5524525,2105,2105,2105,2105,0
20240702,172000,5524525,2105,2105,2105,2105,0
20240702,171900,5524525,2105,2105,2105,2105,0
20240702,171800,5524525,2105,2105,2105,2105,0
20240702,171700,5524525,2105,2105,2105,2105,0
20240702,171600,5524525,2105,2105,2105,2105,0
20240702,171500,5524525,2105,2105,2105,2105,0
20240702,171400,5524525,2105,2105,2105,2105,0
20240702,171300,5524525,2105,2105,2105,2105,12
20240702,171200,5524525,2105,2105,2105,2105,0
20240702,171100,5524525,2105,2105,2105,2105,0
20240702,171000,5524525,2105,2105,2105,2105,0
20240702,170900,5524525,2105,2105,2105,2105,0
20240702,170800,5524525,2105,2105,2105,2105,0
20240702,170700,5524525,2105,2105,2105,2105,0
20240702,170600,5524525,2105,2105,2105,2105,0
20240702,170500,5524525,2105,2105,2105,2105,0
20240702,170400,5524525,2105,2105,2105,2105,0
20240702,170300,5524525,2105,2105,2105,2105,0
20240702,170200,5524525,2105,2105,2105,2105,0
20240702,170100,5524525,2105,2105,2105,2105,0
20240702,170000,5524525,2105,2105,2105,2105,0
20240702,165900,5524525,2105,2105,2105,2105,0
20240702,165800,5524525,2105,2105,2105,2105,0
20240702,165700,5524525,2105,2105,2105,2105,0
20240702,165600,5524525,2105,2105,2105,2105,0
20240702,165500,5524525,2105,2105,2105,2105,0
20240702,165400,5524525,2105,2105,2105,2105,0
20240702,165300,5524525,2105,2105,2105,2105,0
20240702,165200,5524525,2105,2105,2105,2105,0
20240702,165100,5524525,2105,2105,2105,2105,0
20240702,165000,5524525,2105,2105,2105,2105,0
20240702,164900,5524525,2105,2105,2105,2105,0
20240702,164800,5524525,2105,2105,2105,2105,0
20240702,164700,5524525,2105,2105,2105,2105,0
20240702,164600,5524525,2105,2105,2105,2105,0
20240702,164500,5524525,2105,2105,2105,2105,0
20240702,164400,5524525,2105,2105,2105,2105,0
20240702,164300,5524525,2105,2105,2105,2105,12
20240702,164200,5524525,2105,2105,2105,2105,0
20240702,164100,5524525,2105,2105,2105,2105,0
20240702,164000,5524525,2105,2105,2105,2105,0
20240702,163900,5524525,2105,2105,2105,2105,0
20240702,163800,5524525,2105,2105,2105,2105,0
20240702,163700,5524525,2105,2105,2105,2105,0
20240702,163600,5524525,2105,2105,2105,2105,0
20240702,163500,5524525,2105,2105,2105,2105,0
20240702,163400,5524525,2105,2105,2105,2105,0
20240702,163300,5524525,2105,2105,2105,2105,0
20240702,163200,5524525,2105,2105,2105,2105,0
20240702,163100,5524525,2105,2105,2105,2105,0
20240702,163000,5524525,2105,2105,2105,2105,0
20240702,162900,5524525,2105,2105,2105,2105,0
20240702,162800,5524525,2105,2105,2105,2105,0
20240702,162700,5524525,2105,2105,2105,2105,0
20240702,162600,5524525,2105,2105,2105,2105,0
20240702,162500,5524525,2105,2105,2105,2105,0
20240702,162400,5524525,2105,2105,2105,2105,0
20240702,162300,5524525,2105,2105,2105,2105,0
20240702,162200,5524525,2105,2105,2105,2105,0
20240702,162100,5524525,2105,2105,2105,2105,0
20240702,162000,5524525,2105,2105,2105,2105,0
20240702,161900,5524525,2105,2105,2105,2105,0
20240702,161800,5524525,2105,2105,2105,2105,0
20240702,161700,5524525,2105,2105,2105,2105,0
20240702,161600,5524525,2105,2105,2105,2105,0
20240702,161500,5524525,2105,2105,2105,2105,0
20240702,161400,5524525,2105,2105,2105,2105,0
20240702,161300,5524525,2105,2105,2105,2105,12
20240702,161200,5524525,2105,2105,2105,2105,0
20240702,161100,5524525,2105,2105,2105,2105,0
20240702,161000,5524525,2105,2105,2105,2105,0
20240702,160900,5524525,2105,2105,2105,2105,0
20240702,160800,5524525,2105,2105,2105,2105,0
20240702,160700,5524525,2105,2105,2105,2105,0
20240702,160600,5524525,2105,2105,2105,2105,0
20240702,160500,5524525,2105,2105,2105,2105,0
20240702,160400,5524525,2105,2105,2105,2105,0
20240702,160300,5524525,2105,2105,2105,2105,0
20240702,160200,5524525,2105,2105,2105,2105,0
20240702,160100,5524525,2105,2105,2105,2105,0
20240702,160000,5524525,2105,2105,2105,2105,0
20240702,155900,5524525,2105,2105,2105,2105,0
20240702,155800,5524525,2105,2105,2105,2105,0
20240702,155700,5524525,2105,2105,2105,2105,0
20240702,155600,5524525,2105,2105,2105,2105,0
20240702,155500,5524525,2105,2105,2105,2105,0
20240702,155400,5524525,2105,2105,2105,2105,0
20240702,155300,5524525,2105,2105,2105,2105,0
20240702,155200,5524525,2105,2105,2105,2105,0
20240702,155100,5524525,2105,2105,2105,2105,0
20240702,155000,5524525,2105,2105,2105,2105,0
20240702,154900,5524525,2105,2105,2105,2105,0
20240702,154800,5524525,2105,2105,2105,2105,0
20240702,154700,5524525,2105,2105,2105,2105,0
20240702,154600,5524525,2105,2105,2105,2105,0
20240702,154500,5524525,2105,2105,2105,2105,0
20240702,154400,5524525,2105,2105,2105,2105,0
20240702,154300,5524525,2105,2105,2105,2105,12
20240702,154200,5524525,2105,2105,2105,2105,0
20240702,154100,5524525,2105,2105,2105,2105,0
20240702,154000,5524525,2105,2105,2105,2105,0
20240702,153900,5524525,2105,2105,2105,2105,0
20240702,153800,5524525,2105,2105,2105,2105,0
20240702,153700,5524525,2105,2105,2105,2105,0
20240702,153600,5524525,2105,2105,2105,2105,0
20240702,153500,5524525,2105,2105,2105,2105,0
20240702,153400,5524525,2105,2105,2105,2105,0
20240702,153300,5524525,2105,2105,2105,2105,0
20240702,153200,5524525,2105,2105,2105,2105,0
20240702,153100,5524525,2105,2105,2105,2105,0
20240702,153000,5524525,2105,2105,2105,2105,12
20240702,152900,5499265,2110,2110,2110,2110,0
20240702,152800,5499265,2110,2110,2110,2110,0
20240702,152700,5499265,2110,2110,2110,2110,0
20240702,152600,5499265,2110,2110,2110,2110,0
20240702,152500,5499265,2110,2110,2110,2110,0
20240702,152400,5499265,2110,2110,2110,2110,0
20240702,152300,5499265,2110,2110,2110,2110,0
20240702,152200,5499265,2110,2110,2110,2110,0
20240702,152100,5499265,2110,2110,2110,2110,0
20240702,152000,5499265,2110,2110,2110,2110,0
20240702,151900,5499265,2110,2110,2110,2110,0
20240702,151800,5499265,2110,2110,2110,2110,0
20240702,151700,5499265,2110,2110,2110,2110,0
20240702,151600,5499265,2110,2110,2110,2110,0
20240702,151500,5499265,2110,2110,2110,2110,0
20240702,151400,5499265,2110,2110,2110,2110,0
20240702,151300,5499265,2110,2110,2110,2110,0
20240702,151200,5499265,2110,2110,2110,2110,0
20240702,151100,5499265,2110,2110,2110,2110,0
20240702,151000,5499265,2110,2110,2110,2110,0
20240702,150900,5499265,2110,2110,2110,2110,0
20240702,150800,5499265,2110,2110,2110,2110,0
20240702,150700,5499265,2110,2110,2110,2110,0
20240702,150600,5499265,2110,2110,2110,2110,0
20240702,150500,5499265,2110,2110,2110,2110,0
20240702,150400,5499265,2110,2110,2110,2110,0
20240702,150300,5499265,2110,2110,2110,2110,0
20240702,150200,5499265,2110,2110,2110,2110,0
20240702,150100,5499265,2110,2110,2110,2110,0
20240702,150000,5499265,2110,2110,2110,2110,0
20240702,145900,5499265,2110,2110,2110,2110,0
20240702,145800,5499265,2110,2110,2110,2110,0
20240702,145700,5499265,2110,2110,2110,2110,0
20240702,145600,5499265,2110,2110,2110,2110,0
20240702,145500,5499265,2110,2110,2110,2110,0
20240702,145400,5499265,2110,2110,2110,2110,0
20240702,145300,5499265,2110,2110,2110,2110,0
20240702,145200,5499265,2110,2110,2110,2110,165
20240702,145100,5151115,2110,2110,2110,2110,1722
20240702,145000,1517695,2110,2110,2110,2110,0
20240702,144900,1517695,2110,2110,2110,2110,0
20240702,144800,1517695,2110,2110,2110,2110,0
20240702,144700,1517695,2110,2110,2110,2110,0
20240702,144600,1517695,2110,2110,2110,2110,0
20240702,144500,1517695,2110,2110,2110,2110,0
20240702,144400,1517695,2110,2110,2110,2110,0
20240702,144300,1517695,2110,2110,2110,2110,0
20240702,144200,1517695,2110,2110,2110,2110,0
20240702,144100,1517695,2110,2110,2110,2110,0
20240702,144000,1517695,2110,2110,2110,2110,0
20240702,143900,1517695,2110,2110,2110,2110,0
20240702,143800,1517695,2110,2110,2110,2110,0
20240702,143700,1517695,2110,2110,2110,2110,0
20240702,143600,1517695,2110,2110,2110,2110,0
20240702,143500,1517695,2110,2110,2110,2110,0
20240702,143400,1517695,2110,2110,2110,2110,0
20240702,143300,1517695,2110,2110,2110,2110,0
20240702,143200,1517695,2110,2110,2110,2110,0
20240702,143100,1517695,2110,2110,2110,2110,0
20240702,143000,1517695,2110,2110,2110,2110,0
20240702,142900,1517695,2110,2110,2110,2110,0
20240702,142800,1517695,2110,2110,2110,2110,0
20240702,142700,1517695,2110,2110,2110,2110,0
20240702,142600,1517695,2110,2110,2110,2110,0
20240702,142500,1517695,2110,2110,2110,2110,0
20240702,142400,1517695,2110,2110,2110,2110,0
20240702,142300,1517695,2110,2110,2110,2110,0
20240702,142200,1517695,2110,2110,2110,2110,0
20240702,142100,1517695,2110,2110,2110,2110,0
20240702,142000,1517695,2110,2110,2110,2110,0
20240702,141900,1517695,2110,2110,2110,2110,0
20240702,141800,1517695,2110,2110,2110,2110,0
20240702,141700,1517695,2110,2110,2110,2110,0
20240702,141600,1517695,2110,2110,2110,2110,0
20240702,141500,1517695,2110,2110,2110,2110,0
20240702,141400,1517695,2110,2110,2110,2110,0
20240702,141300,1517695,2110,2110,2110,2110,0
20240702,141200,1517695,2110,2110,2110,2110,0
20240702,141100,1517695,2110,2110,2110,2110,0
20240702,141000,1517695,2110,2110,2110,2110,0
20240702,140900,1517695,2110,2110,2110,2110,0
20240702,140800,1517695,2110,2110,2110,2110,0
20240702,140700,1517695,2110,2110,2110,2110,0
20240702,140600,1517695,2110,2110,2110,2110,0
20240702,140500,1517695,2110,2110,2110,2110,0
20240702,140400,1517695,2110,2110,2110,2110,0
20240702,140300,1517695,2110,2110,2110,2110,0
20240702,140200,1517695,2110,2110,2110,2110,0
20240702,140100,1517695,2110,2110,2110,2110,0
20240702,140000,1517695,2110,2110,2110,2110,0
20240702,135900,1517695,2110,2110,2110,2110,0
20240702,135800,1517695,2110,2110,2110,2110,0
20240702,135700,1517695,2110,2110,2110,2110,0
20240702,135600,1517695,2110,2110,2110,2110,0
20240702,135500,1517695,2110,2110,2110,2110,0
20240702,135400,1517695,2110,2110,2110,2110,0
20240702,135300,1517695,2110,2110,2110,2110,0
20240702,135200,1517695,2110,2110,2110,2110,0
20240702,135100,1517695,2110,2110,2110,2110,0
20240702,135000,1517695,2110,2110,2110,2110,0
20240702,134900,1517695,2110,2110,2110,2110,0
20240702,134800,1517695,2110,2110,2110,2110,0
20240702,134700,1517695,2110,2110,2110,2110,0
20240702,134600,1517695,2110,2110,2110,2110,0
20240702,134500,1517695,2110,2110,2110,2110,0
20240702,134400,1517695,2110,2110,2110,2110,0
20240702,134300,1517695,2110,2110,2110,2110,0
20240702,134200,1517695,2110,2110,2110,2110,0
20240702,134100,1517695,2110,2110,2110,2110,0
20240702,134000,1517695,2110,2110,2110,2110,0
20240702,133900,1517695,2110,2110,2110,2110,0
20240702,133800,1517695,2110,2110,2110,2110,0
20240702,133700,1517695,2110,2110,2110,2110,0
20240702,133600,1517695,2110,2110,2110,2110,0
20240702,133500,1517695,2110,2110,2110,2110,0
20240702,133400,1517695,2110,2110,2110,2110,0
20240702,133300,1517695,2110,2110,2110,2110,0
20240702,133200,1517695,2110,2110,2110,2110,0
20240702,133100,1517695,2110,2110,2110,2110,0
20240702,133000,1517695,2110,2110,2110,2110,0
20240702,132900,1517695,2110,2110,2110,2110,0
20240702,132800,1517695,2110,2110,2110,2110,0
20240702,132700,1517695,2110,2110,2110,2110,0
20240702,132600,1517695,2110,2110,2110,2110,0
20240702,132500,1517695,2110,2110,2110,2110,0
20240702,132400,1517695,2110,2110,2110,2110,50
20240702,132300,1412195,2110,2110,2110,2110,0
20240702,132200,1412195,2110,2110,2110,2110,0
20240702,132100,1412195,2110,2110,2110,2110,0
20240702,132000,1412195,2110,2110,2110,2110,0
20240702,131900,1412195,2110,2110,2110,2110,0
20240702,131800,1412195,2110,2110,2110,2110,0
20240702,131700,1412195,2110,2110,2110,2110,0
20240702,131600,1412195,2110,2110,2110,2110,0
20240702,131500,1412195,2110,2110,2110,2110,0
20240702,131400,1412195,2110,2110,2110,2110,0
20240702,131300,1412195,2110,2110,2110,2110,0
20240702,131200,1412195,2110,2110,2110,2110,0
20240702,131100,1412195,2110,2110,2110,2110,0
20240702,131000,1412195,2110,2110,2110,2110,0
20240702,130900,1412195,2110,2110,2110,2110,0
20240702,130800,1412195,2110,2110,2110,2110,0
20240702,130700,1412195,2110,2110,2110,2110,0
20240702,130600,1412195,2110,2110,2110,2110,0
20240702,130500,1412195,2110,2110,2110,2110,0
20240702,130400,1412195,2110,2110,2110,2110,0
20240702,130300,1412195,2110,2110,2110,2110,0
20240702,130200,1412195,2110,2110,2110,2110,0
20240702,130100,1412195,2110,2110,2110,2110,0
20240702,130000,1412195,2110,2110,2110,2110,0
20240702,125900,1412195,2110,2110,2110,2110,0
20240702,125800,1412195,2110,2110,2110,2110,0
20240702,125700,1412195,2110,2110,2110,2110,0
20240702,125600,1412195,2110,2110,2110,2110,0
20240702,125500,1412195,2110,2110,2110,2110,0
20240702,125400,1412195,2110,2110,2110,2110,0
20240702,125300,1412195,2110,2110,2110,2110,0
20240702,125200,1412195,2110,2110,2110,2110,0
20240702,125100,1412195,2110,2110,2110,2110,0
20240702,125000,1412195,2110,2110,2110,2110,0
20240702,124900,1412195,2110,2110,2110,2110,0
20240702,124800,1412195,2110,2110,2110,2110,0
20240702,124700,1412195,2110,2110,2110,2110,0
20240702,124600,1412195,2110,2110,2110,2110,0
20240702,124500,1412195,2110,2110,2110,2110,0
20240702,124400,1412195,2110,2110,2110,2110,0
20240702,124300,1412195,2110,2110,2110,2110,0
20240702,124200,1412195,2110,2110,2110,2110,0
20240702,124100,1412195,2110,2110,2110,2110,0
20240702,124000,1412195,2110,2110,2110,2110,0
20240702,123900,1412195,2110,2110,2110,2110,0
20240702,123800,1412195,2110,2110,2110,2110,0
20240702,123700,1412195,2110,2110,2110,2110,0
20240702,123600,1412195,2110,2110,2110,2110,0
20240702,123500,1412195,2110,2110,2110,2110,0
20240702,123400,1412195,2110,2110,2110,2110,0
20240702,123300,1412195,2110,2110,2110,2110,0
20240702,123200,1412195,2110,2110,2110,2110,0
20240702,123100,1412195,2110,2110,2110,2110,0
20240702,123000,1412195,2110,2110,2110,2110,0
20240702,122900,1412195,2110,2110,2110,2110,0
20240702,122800,1412195,2110,2110,2110,2110,0
20240702,122700,1412195,2110,2110,2110,2110,0
20240702,122600,1412195,2110,2110,2110,2110,0
20240702,122500,1412195,2110,2110,2110,2110,0
20240702,122400,1412195,2110,2110,2110,2110,0
20240702,122300,1412195,2110,2110,2110,2110,0
20240702,122200,1412195,2110,2110,2110,2110,0
20240702,122100,1412195,2110,2110,2110,2110,0
20240702,122000,1412195,2110,2110,2110,2110,0
20240702,121900,1412195,2110,2110,2110,2110,0
20240702,121800,1412195,2110,2110,2110,2110,0
20240702,121700,1412195,2110,2110,2110,2110,0
20240702,121600,1412195,2110,2110,2110,2110,0
20240702,121500,1412195,2110,2110,2110,2110,0
20240702,121400,1412195,2110,2110,2110,2110,0
20240702,121300,1412195,2110,2110,2110,2110,0
20240702,121200,1412195,2110,2110,2110,2110,0
20240702,121100,1412195,2110,2110,2110,2110,0
20240702,121000,1412195,2110,2110,2110,2110,0
20240702,120900,1412195,2110,2110,2110,2110,0
20240702,120800,1412195,2110,2110,2110,2110,0
20240702,120700,1412195,2110,2110,2110,2110,0
20240702,120600,1412195,2110,2110,2110,2110,0
20240702,120500,1412195,2110,2110,2110,2110,0
20240702,120400,1412195,2110,2110,2110,2110,0
20240702,120300,1412195,2110,2110,2110,2110,0
20240702,120200,1412195,2110,2110,2110,2110,0
20240702,120100,1412195,2110,2110,2110,2110,0
20240702,120000,1412195,2110,2110,2110,2110,0
20240702,115900,1412195,2110,2110,2110,2110,0
20240702,115800,1412195,2110,2110,2110,2110,0
20240702,115700,1412195,2110,2110,2110,2110,0
20240702,115600,1412195,2110,2110,2110,2110,0
20240702,115500,1412195,2110,2110,2110,2110,0
20240702,115400,1412195,2110,2110,2110,2110,0
20240702,115300,1412195,2110,2110,2110,2110,0
20240702,115200,1412195,2110,2110,2110,2110,0
20240702,115100,1412195,2110,2110,2110,2110,0
20240702,115000,1412195,2110,2110,2110,2110,0
20240702,114900,1412195,2110,2110,2110,2110,0
20240702,114800,1412195,2110,2110,2110,2110,0
20240702,114700,1412195,2110,2110,2110,2110,0
20240702,114600,1412195,2110,2110,2110,2110,0
20240702,114500,1412195,2110,2110,2110,2110,0
20240702,114400,1412195,2110,2110,2110,2110,0
20240702,114300,1412195,2110,2110,2110,2110,0
20240702,114200,1412195,2110,2110,2110,2110,0
20240702,114100,1412195,2110,2110,2110,2110,0
20240702,114000,1412195,2110,2110,2110,2110,0
20240702,113900,1412195,2110,2110,2110,2110,0
20240702,113800,1412195,2110,2110,2110,2110,0
20240702,113700,1412195,2110,2110,2110,2110,0
20240702,113600,1412195,2110,2110,2110,2110,0
20240702,113500,1412195,2110,2110,2110,2110,0
20240702,113400,1412195,2110,2110,2110,2110,0
20240702,113300,1412195,2110,2110,2110,2110,0
20240702,113200,1412195,2110,2110,2110,2110,0
20240702,113100,1412195,2110,2110,2110,2110,0
20240702,113000,1412195,2110,2110,2110,2110,0
20240702,112900,1412195,2110,2110,2110,2110,0
20240702,112800,1412195,2110,2110,2110,2110,0
20240702,112700,1412195,2110,2110,2110,2110,0
20240702,112600,1412195,2110,2110,2110,2110,0
20240702,112500,1412195,2110,2110,2110,2110,0
20240702,112400,1412195,2110,2110,2110,2110,0
20240702,112300,1412195,2110,2110,2110,2110,0
20240702,112200,1412195,2110,2110,2110,2110,0
20240702,112100,1412195,2110,2110,2110,2110,0
20240702,112000,1412195,2110,2110,2110,2110,0
20240702,111900,1412195,2110,2110,2110,2110,0
20240702,111800,1412195,2110,2110,2110,2110,0
20240702,111700,1412195,2110,2110,2110,2110,0
20240702,111600,1412195,2110,2110,2110,2110,0
20240702,111500,1412195,2110,2110,2110,2110,0
20240702,111400,1412195,2110,2110,2110,2110,0
20240702,111300,1412195,2110,2110,2110,2110,0
20240702,111200,1412195,2110,2110,2110,2110,0
20240702,111100,1412195,2110,2110,2110,2110,0
20240702,111000,1412195,2110,2110,2110,2110,0
20240702,110900,1412195,2110,2110,2110,2110,0
20240702,110800,1412195,2110,2110,2110,2110,0
20240702,110700,1412195,2110,2110,2110,2110,110
20240702,110600,1180095,2115,2115,2115,2115,0
20240702,110500,1180095,2115,2115,2115,2115,0
20240702,110400,1180095,2115,2115,2115,2115,0
20240702,110300,1180095,2115,2115,2115,2115,0
20240702,110200,1180095,2115,2115,2115,2115,0
20240702,110100,1180095,2115,2115,2115,2115,0
20240702,110000,1180095,2115,2115,2115,2115,0
20240702,105900,1180095,2115,2115,2115,2115,0
20240702,105800,1180095,2115,2115,2115,2115,0
20240702,105700,1180095,2115,2115,2115,2115,0
20240702,105600,1180095,2115,2115,2115,2115,0
20240702,105500,1180095,2115,2115,2115,2115,0
20240702,105400,1180095,2115,2115,2115,2115,0
20240702,105300,1180095,2115,2115,2115,2115,0
20240702,105200,1180095,2115,2115,2115,2115,0
20240702,105100,1180095,2115,2115,2115,2115,0
20240702,105000,1180095,2115,2115,2115,2115,0
20240702,104900,1180095,2115,2115,2115,2115,0
20240702,104800,1180095,2115,2115,2115,2115,0
20240702,104700,1180095,2115,2115,2115,2115,0
20240702,104600,1180095,2115,2115,2115,2115,0
20240702,104500,1180095,2115,2115,2115,2115,0
20240702,104400,1180095,2115,2115,2115,2115,0
20240702,104300,1180095,2115,2115,2115,2115,0
20240702,104200,1180095,2115,2115,2115,2115,0
20240702,104100,1180095,2115,2115,2115,2115,0
20240702,104000,1180095,2115,2115,2115,2115,0
20240702,103900,1180095,2115,2115,2115,2115,0
20240702,103800,1180095,2115,2115,2115,2115,0
20240702,103700,1180095,2115,2115,2115,2115,0
20240702,103600,1180095,2115,2115,2115,2115,536
20240702,103500,46455,2115,2115,2115,2115,0
20240702,103400,46455,2115,2115,2115,2115,0
20240702,103300,46455,2115,2115,2115,2115,0
20240702,103200,46455,2115,2115,2115,2115,0
20240702,103100,46455,2115,2115,2115,2115,0
20240702,103000,46455,2115,2115,2115,2115,0
20240702,102900,46455,2115,2115,2115,2115,0
20240702,102800,46455,2115,2115,2115,2115,0
20240702,102700,46455,2115,2115,2115,2115,0
20240702,102600,46455,2115,2115,2115,2115,0
20240702,102500,46455,2115,2115,2115,2115,0
20240702,102400,46455,2115,2115,2115,2115,0
20240702,102300,46455,2115,2115,2115,2115,0
20240702,102200,46455,2115,2115,2115,2115,0
20240702,102100,46455,2115,2115,2115,2115,0
20240702,102000,46455,2115,2115,2115,2115,0
20240702,101900,46455,2115,2115,2115,2115,0
20240702,101800,46455,2115,2115,2115,2115,0
20240702,101700,46455,2115,2115,2115,2115,0
20240702,101600,46455,2115,2115,2115,2115,0
20240702,101500,46455,2115,2115,2115,2115,0
20240702,101400,46455,2115,2115,2115,2115,0
20240702,101300,46455,2115,2115,2115,2115,0
20240702,101200,46455,2115,2115,2115,2115,0
20240702,101100,46455,2115,2115,2115,2115,0
20240702,101000,46455,2115,2115,2115,2115,0
20240702,100900,46455,2115,2115,2115,2115,0
20240702,100800,46455,2115,2115,2115,2115,0
20240702,100700,46455,2115,2115,2115,2115,0
20240702,100600,46455,2115,2115,2115,2115,0
20240702,100500,46455,2115,2115,2115,2115,0
20240702,100400,46455,2115,2115,2115,2115,0
20240702,100300,46455,2115,2115,2115,2115,0
20240702,100200,46455,2115,2115,2115,2115,0
20240702,100100,46455,2115,2115,2115,2115,0
20240702,100000,46455,2115,2115,2115,2115,0
20240702,095900,46455,2115,2115,2115,2115,4
20240702,095800,37995,2110,2110,2110,2110,0
20240702,095700,37995,2110,2110,2110,2110,0
20240702,095600,37995,2110,2110,2110,2110,0
20240702,095500,37995,2110,2110,2110,2110,0
20240702,095400,37995,2110,2110,2110,2110,0
20240702,095300,37995,2110,2110,2110,2110,0
20240702,095200,37995,2110,2110,2110,2110,0
20240702,095100,37995,2110,2110,2110,2110,0
20240702,095000,37995,2110,2110,2110,2110,0
20240702,094900,37995,2110,2110,2110,2110,0
20240702,094800,37995,2110,2110,2110,2110,0
20240702,094700,37995,2110,2110,2110,2110,0
20240702,094600,37995,2110,2110,2110,2110,0
20240702,094500,37995,2110,2110,2110,2110,0
20240702,094400,37995,2110,2110,2110,2110,0
20240702,094300,37995,2110,2110,2110,2110,0
20240702,094200,37995,2110,2110,2110,2110,0
20240702,094100,37995,2110,2110,2110,2110,0
20240702,094000,37995,2110,2110,2110,2110,0
20240702,093900,37995,2110,2110,2110,2110,0
20240702,093800,37995,2110,2110,2110,2110,0
20240702,093700,37995,2110,2110,2110,2110,0
20240702,093600,37995,2110,2110,2110,2110,0
20240702,093500,37995,2110,2110,2110,2110,0
20240702,093400,37995,2110,2110,2110,2110,0
20240702,093300,37995,2110,2110,2110,2110,0
20240702,093200,37995,2110,2110,2110,2110,0
20240702,093100,37995,2110,2110,2110,2110,0
20240702,093000,37995,2110,2110,2110,2110,0
20240702,092900,37995,2110,2110,2110,2110,0
20240702,092800,37995,2110,2110,2110,2110,0
20240702,092700,37995,2110,2110,2110,2110,0
20240702,092600,37995,2110,2110,2110,2110,0
20240702,092500,37995,2110,2110,2110,2110,0
20240702,092400,37995,2110,2110,2110,2110,0
20240702,092300,37995,2110,2110,2110,2110,0
20240702,092200,37995,2110,2110,2110,2110,0
20240702,092100,37995,2110,2110,2110,2110,0
20240702,092000,37995,2110,2110,2110,2110,0
20240702,091900,37995,2110,2110,2110,2110,16
20240702,091800,4235,2120,2120,2120,2120,0
20240702,091700,4235,2120,2120,2120,2120,0
20240702,091600,4235,2120,2120,2120,2120,0
20240702,091500,4235,2120,2120,2120,2120,0
20240702,091400,4235,2120,2120,2120,2120,0
20240702,091300,4235,2120,2120,2120,2120,0
20240702,091200,4235,2120,2120,2120,2120,0
20240702,091100,4235,2120,2115,2120,2115,2
20240702,091000,0,2105,2105,2105,2105,0
20240702,090900,0,2105,2105,2105,2105,0
20240702,090800,0,2105,2105,2105,2105,0
20240702,090700,0,2105,2105,2105,2105,0
20240702,090600,0,2105,2105,2105,2105,0
20240702,090500,0,2105,2105,2105,2105,0
20240702,090400,0,2105,2105,2105,2105,0
20240702,090300,0,2105,2105,2105,2105,0
20240702,090200,0,2105,2105,2105,2105,0
20240702,090100,0,2105,2105,2105,2105,0
20240702,090000,0,2105,2105,2105,2105,0