KissMeData/448780/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,215200,18004245,2190,2190,2190,2190,1401
20240705,215100,18004245,2190,2190,2190,2190,0
20240705,215000,18004245,2190,2190,2190,2190,0
20240705,214900,18004245,2190,2190,2190,2190,0
20240705,214800,18004245,2190,2190,2190,2190,0
20240705,214700,18004245,2190,2190,2190,2190,0
20240705,214600,18004245,2190,2190,2190,2190,0
20240705,214500,18004245,2190,2190,2190,2190,0
20240705,214400,18004245,2190,2190,2190,2190,0
20240705,214300,18004245,2190,2190,2190,2190,0
20240705,214200,18004245,2190,2190,2190,2190,0
20240705,214100,18004245,2190,2190,2190,2190,0
20240705,214000,18004245,2190,2190,2190,2190,0
20240705,213900,18004245,2190,2190,2190,2190,0
20240705,213800,18004245,2190,2190,2190,2190,0
20240705,213700,18004245,2190,2190,2190,2190,0
20240705,213600,18004245,2190,2190,2190,2190,0
20240705,213500,18004245,2190,2190,2190,2190,0
20240705,213400,18004245,2190,2190,2190,2190,0
20240705,213300,18004245,2190,2190,2190,2190,0
20240705,213200,18004245,2190,2190,2190,2190,0
20240705,213100,18004245,2190,2190,2190,2190,0
20240705,213000,18004245,2190,2190,2190,2190,0
20240705,212900,18004245,2190,2190,2190,2190,0
20240705,212800,18004245,2190,2190,2190,2190,0
20240705,212700,18004245,2190,2190,2190,2190,0
20240705,212600,18004245,2190,2190,2190,2190,0
20240705,212500,18004245,2190,2190,2190,2190,0
20240705,212400,18004245,2190,2190,2190,2190,0
20240705,212300,18004245,2190,2190,2190,2190,0
20240705,212200,18004245,2190,2190,2190,2190,1401
20240705,212100,18004245,2190,2190,2190,2190,0
20240705,212000,18004245,2190,2190,2190,2190,0
20240705,211900,18004245,2190,2190,2190,2190,0
20240705,211800,18004245,2190,2190,2190,2190,0
20240705,211700,18004245,2190,2190,2190,2190,0
20240705,211600,18004245,2190,2190,2190,2190,0
20240705,211500,18004245,2190,2190,2190,2190,0
20240705,211400,18004245,2190,2190,2190,2190,0
20240705,211300,18004245,2190,2190,2190,2190,0
20240705,211200,18004245,2190,2190,2190,2190,0
20240705,211100,18004245,2190,2190,2190,2190,0
20240705,211000,18004245,2190,2190,2190,2190,0
20240705,210900,18004245,2190,2190,2190,2190,0
20240705,210800,18004245,2190,2190,2190,2190,0
20240705,210700,18004245,2190,2190,2190,2190,0
20240705,210600,18004245,2190,2190,2190,2190,0
20240705,210500,18004245,2190,2190,2190,2190,0
20240705,210400,18004245,2190,2190,2190,2190,0
20240705,210300,18004245,2190,2190,2190,2190,0
20240705,210200,18004245,2190,2190,2190,2190,0
20240705,210100,18004245,2190,2190,2190,2190,0
20240705,210000,18004245,2190,2190,2190,2190,0
20240705,205900,18004245,2190,2190,2190,2190,0
20240705,205800,18004245,2190,2190,2190,2190,0
20240705,205700,18004245,2190,2190,2190,2190,0
20240705,205600,18004245,2190,2190,2190,2190,0
20240705,205500,18004245,2190,2190,2190,2190,0
20240705,205400,18004245,2190,2190,2190,2190,0
20240705,205300,18004245,2190,2190,2190,2190,0
20240705,205200,18004245,2190,2190,2190,2190,1401
20240705,205100,18004245,2190,2190,2190,2190,0
20240705,205000,18004245,2190,2190,2190,2190,0
20240705,204900,18004245,2190,2190,2190,2190,0
20240705,204800,18004245,2190,2190,2190,2190,0
20240705,204700,18004245,2190,2190,2190,2190,0
20240705,204600,18004245,2190,2190,2190,2190,0
20240705,204500,18004245,2190,2190,2190,2190,0
20240705,204400,18004245,2190,2190,2190,2190,0
20240705,204300,18004245,2190,2190,2190,2190,0
20240705,204200,18004245,2190,2190,2190,2190,0
20240705,204100,18004245,2190,2190,2190,2190,0
20240705,204000,18004245,2190,2190,2190,2190,0
20240705,203900,18004245,2190,2190,2190,2190,0
20240705,203800,18004245,2190,2190,2190,2190,0
20240705,203700,18004245,2190,2190,2190,2190,0
20240705,203600,18004245,2190,2190,2190,2190,0
20240705,203500,18004245,2190,2190,2190,2190,0
20240705,203400,18004245,2190,2190,2190,2190,0
20240705,203300,18004245,2190,2190,2190,2190,0
20240705,203200,18004245,2190,2190,2190,2190,0
20240705,203100,18004245,2190,2190,2190,2190,0
20240705,203000,18004245,2190,2190,2190,2190,0
20240705,202900,18004245,2190,2190,2190,2190,0
20240705,202800,18004245,2190,2190,2190,2190,0
20240705,202700,18004245,2190,2190,2190,2190,0
20240705,202600,18004245,2190,2190,2190,2190,0
20240705,202500,18004245,2190,2190,2190,2190,0
20240705,202400,18004245,2190,2190,2190,2190,0
20240705,202300,18004245,2190,2190,2190,2190,0
20240705,202200,18004245,2190,2190,2190,2190,1401
20240705,202100,18004245,2190,2190,2190,2190,0
20240705,202000,18004245,2190,2190,2190,2190,0
20240705,201900,18004245,2190,2190,2190,2190,0
20240705,201800,18004245,2190,2190,2190,2190,0
20240705,201700,18004245,2190,2190,2190,2190,0
20240705,201600,18004245,2190,2190,2190,2190,0
20240705,201500,18004245,2190,2190,2190,2190,0
20240705,201400,18004245,2190,2190,2190,2190,0
20240705,201300,18004245,2190,2190,2190,2190,0
20240705,201200,18004245,2190,2190,2190,2190,0
20240705,201100,18004245,2190,2190,2190,2190,0
20240705,201000,18004245,2190,2190,2190,2190,0
20240705,200900,18004245,2190,2190,2190,2190,0
20240705,200800,18004245,2190,2190,2190,2190,0
20240705,200700,18004245,2190,2190,2190,2190,0
20240705,200600,18004245,2190,2190,2190,2190,0
20240705,200500,18004245,2190,2190,2190,2190,0
20240705,200400,18004245,2190,2190,2190,2190,0
20240705,200300,18004245,2190,2190,2190,2190,0
20240705,200200,18004245,2190,2190,2190,2190,0
20240705,200100,18004245,2190,2190,2190,2190,0
20240705,200000,18004245,2190,2190,2190,2190,0
20240705,195900,18004245,2190,2190,2190,2190,0
20240705,195800,18004245,2190,2190,2190,2190,0
20240705,195700,18004245,2190,2190,2190,2190,0
20240705,195600,18004245,2190,2190,2190,2190,0
20240705,195500,18004245,2190,2190,2190,2190,0
20240705,195400,18004245,2190,2190,2190,2190,0
20240705,195300,18004245,2190,2190,2190,2190,0
20240705,195200,18004245,2190,2190,2190,2190,1401
20240705,195100,18004245,2190,2190,2190,2190,0
20240705,195000,18004245,2190,2190,2190,2190,0
20240705,194900,18004245,2190,2190,2190,2190,0
20240705,194800,18004245,2190,2190,2190,2190,0
20240705,194700,18004245,2190,2190,2190,2190,0
20240705,194600,18004245,2190,2190,2190,2190,0
20240705,194500,18004245,2190,2190,2190,2190,0
20240705,194400,18004245,2190,2190,2190,2190,0
20240705,194300,18004245,2190,2190,2190,2190,0
20240705,194200,18004245,2190,2190,2190,2190,0
20240705,194100,18004245,2190,2190,2190,2190,0
20240705,194000,18004245,2190,2190,2190,2190,0
20240705,193900,18004245,2190,2190,2190,2190,0
20240705,193800,18004245,2190,2190,2190,2190,0
20240705,193700,18004245,2190,2190,2190,2190,0
20240705,193600,18004245,2190,2190,2190,2190,0
20240705,193500,18004245,2190,2190,2190,2190,0
20240705,193400,18004245,2190,2190,2190,2190,0
20240705,193300,18004245,2190,2190,2190,2190,0
20240705,193200,18004245,2190,2190,2190,2190,0
20240705,193100,18004245,2190,2190,2190,2190,0
20240705,193000,18004245,2190,2190,2190,2190,0
20240705,192900,18004245,2190,2190,2190,2190,0
20240705,192800,18004245,2190,2190,2190,2190,0
20240705,192700,18004245,2190,2190,2190,2190,0
20240705,192600,18004245,2190,2190,2190,2190,0
20240705,192500,18004245,2190,2190,2190,2190,0
20240705,192400,18004245,2190,2190,2190,2190,0
20240705,192300,18004245,2190,2190,2190,2190,0
20240705,192200,18004245,2190,2190,2190,2190,1401
20240705,192100,18004245,2190,2190,2190,2190,0
20240705,192000,18004245,2190,2190,2190,2190,0
20240705,191900,18004245,2190,2190,2190,2190,0
20240705,191800,18004245,2190,2190,2190,2190,0
20240705,191700,18004245,2190,2190,2190,2190,0
20240705,191600,18004245,2190,2190,2190,2190,0
20240705,191500,18004245,2190,2190,2190,2190,0
20240705,191400,18004245,2190,2190,2190,2190,0
20240705,191300,18004245,2190,2190,2190,2190,0
20240705,191200,18004245,2190,2190,2190,2190,0
20240705,191100,18004245,2190,2190,2190,2190,0
20240705,191000,18004245,2190,2190,2190,2190,0
20240705,190900,18004245,2190,2190,2190,2190,0
20240705,190800,18004245,2190,2190,2190,2190,0
20240705,190700,18004245,2190,2190,2190,2190,0
20240705,190600,18004245,2190,2190,2190,2190,0
20240705,190500,18004245,2190,2190,2190,2190,0
20240705,190400,18004245,2190,2190,2190,2190,0
20240705,190300,18004245,2190,2190,2190,2190,0
20240705,190200,18004245,2190,2190,2190,2190,0
20240705,190100,18004245,2190,2190,2190,2190,0
20240705,190000,18004245,2190,2190,2190,2190,0
20240705,185900,18004245,2190,2190,2190,2190,0
20240705,185800,18004245,2190,2190,2190,2190,0
20240705,185700,18004245,2190,2190,2190,2190,0
20240705,185600,18004245,2190,2190,2190,2190,0
20240705,185500,18004245,2190,2190,2190,2190,0
20240705,185400,18004245,2190,2190,2190,2190,0
20240705,185300,18004245,2190,2190,2190,2190,0
20240705,185200,18004245,2190,2190,2190,2190,1401
20240705,185100,18004245,2190,2190,2190,2190,0
20240705,185000,18004245,2190,2190,2190,2190,0
20240705,184900,18004245,2190,2190,2190,2190,0
20240705,184800,18004245,2190,2190,2190,2190,0
20240705,184700,18004245,2190,2190,2190,2190,0
20240705,184600,18004245,2190,2190,2190,2190,0
20240705,184500,18004245,2190,2190,2190,2190,0
20240705,184400,18004245,2190,2190,2190,2190,0
20240705,184300,18004245,2190,2190,2190,2190,0
20240705,184200,18004245,2190,2190,2190,2190,0
20240705,184100,18004245,2190,2190,2190,2190,0
20240705,184000,18004245,2190,2190,2190,2190,0
20240705,183900,18004245,2190,2190,2190,2190,0
20240705,183800,18004245,2190,2190,2190,2190,0
20240705,183700,18004245,2190,2190,2190,2190,0
20240705,183600,18004245,2190,2190,2190,2190,0
20240705,183500,18004245,2190,2190,2190,2190,0
20240705,183400,18004245,2190,2190,2190,2190,0
20240705,183300,18004245,2190,2190,2190,2190,0
20240705,183200,18004245,2190,2190,2190,2190,0
20240705,183100,18004245,2190,2190,2190,2190,0
20240705,183000,18004245,2190,2190,2190,2190,0
20240705,182900,18004245,2190,2190,2190,2190,0
20240705,182800,18004245,2190,2190,2190,2190,0
20240705,182700,18004245,2190,2190,2190,2190,0
20240705,182600,18004245,2190,2190,2190,2190,0
20240705,182500,18004245,2190,2190,2190,2190,0
20240705,182400,18004245,2190,2190,2190,2190,0
20240705,182300,18004245,2190,2190,2190,2190,0
20240705,182200,18004245,2190,2190,2190,2190,1401
20240705,182100,18004245,2190,2190,2190,2190,0
20240705,182000,18004245,2190,2190,2190,2190,0
20240705,181900,18004245,2190,2190,2190,2190,0
20240705,181800,18004245,2190,2190,2190,2190,0
20240705,181700,18004245,2190,2190,2190,2190,0
20240705,181600,18004245,2190,2190,2190,2190,0
20240705,181500,18004245,2190,2190,2190,2190,0
20240705,181400,18004245,2190,2190,2190,2190,0
20240705,181300,18004245,2190,2190,2190,2190,0
20240705,181200,18004245,2190,2190,2190,2190,0
20240705,181100,18004245,2190,2190,2190,2190,0
20240705,181000,18004245,2190,2190,2190,2190,0
20240705,180900,18004245,2190,2190,2190,2190,0
20240705,180800,18004245,2190,2190,2190,2190,0
20240705,180700,18004245,2190,2190,2190,2190,0
20240705,180600,18004245,2190,2190,2190,2190,0
20240705,180500,18004245,2190,2190,2190,2190,0
20240705,180400,18004245,2190,2190,2190,2190,0
20240705,180300,18004245,2190,2190,2190,2190,0
20240705,180200,18004245,2190,2190,2190,2190,0
20240705,180100,18004245,2190,2190,2190,2190,0
20240705,180000,18004245,2190,2190,2190,2190,0
20240705,175900,18004245,2190,2190,2190,2190,0
20240705,175800,18004245,2190,2190,2190,2190,0
20240705,175700,18004245,2190,2190,2190,2190,0
20240705,175600,18004245,2190,2190,2190,2190,0
20240705,175500,18004245,2190,2190,2190,2190,0
20240705,175400,18004245,2190,2190,2190,2190,0
20240705,175300,18004245,2190,2190,2190,2190,0
20240705,175200,18004245,2190,2190,2190,2190,1401
20240705,175100,18004245,2190,2190,2190,2190,0
20240705,175000,18004245,2190,2190,2190,2190,0
20240705,174900,18004245,2190,2190,2190,2190,0
20240705,174800,18004245,2190,2190,2190,2190,0
20240705,174700,18004245,2190,2190,2190,2190,0
20240705,174600,18004245,2190,2190,2190,2190,0
20240705,174500,18004245,2190,2190,2190,2190,0
20240705,174400,18004245,2190,2190,2190,2190,0
20240705,174300,18004245,2190,2190,2190,2190,0
20240705,174200,18004245,2190,2190,2190,2190,0
20240705,174100,18004245,2190,2190,2190,2190,0
20240705,174000,18004245,2190,2190,2190,2190,0
20240705,173900,18004245,2190,2190,2190,2190,0
20240705,173800,18004245,2190,2190,2190,2190,0
20240705,173700,18004245,2190,2190,2190,2190,0
20240705,173600,18004245,2190,2190,2190,2190,0
20240705,173500,18004245,2190,2190,2190,2190,0
20240705,173400,18004245,2190,2190,2190,2190,0
20240705,173300,18004245,2190,2190,2190,2190,0
20240705,173200,18004245,2190,2190,2190,2190,0
20240705,173100,18004245,2190,2190,2190,2190,0
20240705,173000,18004245,2190,2190,2190,2190,0
20240705,172900,18004245,2190,2190,2190,2190,0
20240705,172800,18004245,2190,2190,2190,2190,0
20240705,172700,18004245,2190,2190,2190,2190,0
20240705,172600,18004245,2190,2190,2190,2190,0
20240705,172500,18004245,2190,2190,2190,2190,0
20240705,172400,18004245,2190,2190,2190,2190,0
20240705,172300,18004245,2190,2190,2190,2190,0
20240705,172200,18004245,2190,2190,2190,2190,1401
20240705,172100,18004245,2190,2190,2190,2190,0
20240705,172000,18004245,2190,2190,2190,2190,0
20240705,171900,18004245,2190,2190,2190,2190,0
20240705,171800,18004245,2190,2190,2190,2190,0
20240705,171700,18004245,2190,2190,2190,2190,0
20240705,171600,18004245,2190,2190,2190,2190,0
20240705,171500,18004245,2190,2190,2190,2190,0
20240705,171400,18004245,2190,2190,2190,2190,0
20240705,171300,18004245,2190,2190,2190,2190,0
20240705,171200,18004245,2190,2190,2190,2190,0
20240705,171100,18004245,2190,2190,2190,2190,0
20240705,171000,18004245,2190,2190,2190,2190,0
20240705,170900,18004245,2190,2190,2190,2190,0
20240705,170800,18004245,2190,2190,2190,2190,0
20240705,170700,18004245,2190,2190,2190,2190,0
20240705,170600,18004245,2190,2190,2190,2190,0
20240705,170500,18004245,2190,2190,2190,2190,0
20240705,170400,18004245,2190,2190,2190,2190,0
20240705,170300,18004245,2190,2190,2190,2190,0
20240705,170200,18004245,2190,2190,2190,2190,0
20240705,170100,18004245,2190,2190,2190,2190,0
20240705,170000,18004245,2190,2190,2190,2190,0
20240705,165900,18004245,2190,2190,2190,2190,0
20240705,165800,18004245,2190,2190,2190,2190,0
20240705,165700,18004245,2190,2190,2190,2190,0
20240705,165600,18004245,2190,2190,2190,2190,0
20240705,165500,18004245,2190,2190,2190,2190,0
20240705,165400,18004245,2190,2190,2190,2190,0
20240705,165300,18004245,2190,2190,2190,2190,0
20240705,165200,18004245,2190,2190,2190,2190,1401
20240705,165100,18004245,2190,2190,2190,2190,0
20240705,165000,18004245,2190,2190,2190,2190,0
20240705,164900,18004245,2190,2190,2190,2190,0
20240705,164800,18004245,2190,2190,2190,2190,0
20240705,164700,18004245,2190,2190,2190,2190,0
20240705,164600,18004245,2190,2190,2190,2190,0
20240705,164500,18004245,2190,2190,2190,2190,0
20240705,164400,18004245,2190,2190,2190,2190,0
20240705,164300,18004245,2190,2190,2190,2190,0
20240705,164200,18004245,2190,2190,2190,2190,0
20240705,164100,18004245,2190,2190,2190,2190,0
20240705,164000,18004245,2190,2190,2190,2190,0
20240705,163900,18004245,2190,2190,2190,2190,0
20240705,163800,18004245,2190,2190,2190,2190,0
20240705,163700,18004245,2190,2190,2190,2190,0
20240705,163600,18004245,2190,2190,2190,2190,0
20240705,163500,18004245,2190,2190,2190,2190,0
20240705,163400,18004245,2190,2190,2190,2190,0
20240705,163300,18004245,2190,2190,2190,2190,0
20240705,163200,18004245,2190,2190,2190,2190,0
20240705,163100,18004245,2190,2190,2190,2190,0
20240705,163000,18004245,2190,2190,2190,2190,0
20240705,162900,18004245,2190,2190,2190,2190,0
20240705,162800,18004245,2190,2190,2190,2190,0
20240705,162700,18004245,2190,2190,2190,2190,0
20240705,162600,18004245,2190,2190,2190,2190,0
20240705,162500,18004245,2190,2190,2190,2190,0
20240705,162400,18004245,2190,2190,2190,2190,0
20240705,162300,18004245,2190,2190,2190,2190,0
20240705,162200,18004245,2190,2190,2190,2190,1401
20240705,162100,18004245,2190,2190,2190,2190,0
20240705,162000,18004245,2190,2190,2190,2190,0
20240705,161900,18004245,2190,2190,2190,2190,0
20240705,161800,18004245,2190,2190,2190,2190,0
20240705,161700,18004245,2190,2190,2190,2190,0
20240705,161600,18004245,2190,2190,2190,2190,0
20240705,161500,18004245,2190,2190,2190,2190,0
20240705,161400,18004245,2190,2190,2190,2190,0
20240705,161300,18004245,2190,2190,2190,2190,0
20240705,161200,18004245,2190,2190,2190,2190,0
20240705,161100,18004245,2190,2190,2190,2190,0
20240705,161000,18004245,2190,2190,2190,2190,0
20240705,160900,18004245,2190,2190,2190,2190,0
20240705,160800,18004245,2190,2190,2190,2190,0
20240705,160700,18004245,2190,2190,2190,2190,0
20240705,160600,18004245,2190,2190,2190,2190,0
20240705,160500,18004245,2190,2190,2190,2190,0
20240705,160400,18004245,2190,2190,2190,2190,0
20240705,160300,18004245,2190,2190,2190,2190,0
20240705,160200,18004245,2190,2190,2190,2190,0
20240705,160100,18004245,2190,2190,2190,2190,0
20240705,160000,18004245,2190,2190,2190,2190,0
20240705,155900,18004245,2190,2190,2190,2190,0
20240705,155800,18004245,2190,2190,2190,2190,0
20240705,155700,18004245,2190,2190,2190,2190,0
20240705,155600,18004245,2190,2190,2190,2190,0
20240705,155500,18004245,2190,2190,2190,2190,0
20240705,155400,18004245,2190,2190,2190,2190,0
20240705,155300,18004245,2190,2190,2190,2190,0
20240705,155200,18004245,2190,2190,2190,2190,1401
20240705,155100,18004245,2190,2190,2190,2190,0
20240705,155000,18004245,2190,2190,2190,2190,0
20240705,154900,18004245,2190,2190,2190,2190,0
20240705,154800,18004245,2190,2190,2190,2190,0
20240705,154700,18004245,2190,2190,2190,2190,0
20240705,154600,18004245,2190,2190,2190,2190,0
20240705,154500,18004245,2190,2190,2190,2190,0
20240705,154400,18004245,2190,2190,2190,2190,0
20240705,154300,18004245,2190,2190,2190,2190,0
20240705,154200,18004245,2190,2190,2190,2190,0
20240705,154100,18004245,2190,2190,2190,2190,0
20240705,154000,18004245,2190,2190,2190,2190,0
20240705,153900,18004245,2190,2190,2190,2190,0
20240705,153800,18004245,2190,2190,2190,2190,0
20240705,153700,18004245,2190,2190,2190,2190,0
20240705,153600,18004245,2190,2190,2190,2190,0
20240705,153500,18004245,2190,2190,2190,2190,0
20240705,153400,18004245,2190,2190,2190,2190,0
20240705,153300,18004245,2190,2190,2190,2190,0
20240705,153200,18004245,2190,2190,2190,2190,0
20240705,153100,18004245,2190,2190,2190,2190,0
20240705,153000,18004245,2190,2190,2190,2190,1401
20240705,152900,14936055,2175,2175,2175,2175,0
20240705,152800,14936055,2175,2175,2175,2175,0
20240705,152700,14936055,2175,2175,2175,2175,0
20240705,152600,14936055,2175,2175,2175,2175,0
20240705,152500,14936055,2175,2175,2175,2175,0
20240705,152400,14936055,2175,2175,2175,2175,0
20240705,152300,14936055,2175,2175,2175,2175,0
20240705,152200,14936055,2175,2175,2175,2175,0
20240705,152100,14936055,2175,2175,2175,2175,0
20240705,152000,14936055,2175,2175,2175,2175,0
20240705,151900,14936055,2175,2175,2175,2175,0
20240705,151800,14936055,2175,2175,2175,2175,0
20240705,151700,14936055,2175,2175,2175,2175,0
20240705,151600,14936055,2175,2175,2175,2175,0
20240705,151500,14936055,2175,2175,2175,2175,0
20240705,151400,14936055,2175,2175,2175,2175,0
20240705,151300,14936055,2175,2175,2175,2175,0
20240705,151200,14936055,2175,2175,2175,2175,0
20240705,151100,14936055,2175,2175,2175,2175,0
20240705,151000,14936055,2175,2175,2175,2175,0
20240705,150900,14936055,2175,2175,2175,2175,0
20240705,150800,14936055,2175,2175,2175,2175,0
20240705,150700,14936055,2175,2175,2175,2175,0
20240705,150600,14936055,2175,2175,2175,2175,0
20240705,150500,14936055,2175,2175,2175,2175,0
20240705,150400,14936055,2175,2175,2175,2175,0
20240705,150300,14936055,2175,2175,2175,2175,0
20240705,150200,14936055,2175,2175,2175,2175,0
20240705,150100,14936055,2175,2175,2175,2175,0
20240705,150000,14936055,2175,2175,2175,2175,0
20240705,145900,14936055,2175,2175,2175,2175,0
20240705,145800,14936055,2175,2175,2175,2175,0
20240705,145700,14936055,2175,2175,2175,2175,0
20240705,145600,14936055,2175,2175,2175,2175,0
20240705,145500,14936055,2175,2175,2175,2175,0
20240705,145400,14936055,2175,2175,2175,2175,94
20240705,145300,14731605,2175,2175,2175,2175,0
20240705,145200,14731605,2175,2175,2175,2175,0
20240705,145100,14731605,2175,2175,2175,2175,0
20240705,145000,14731605,2175,2175,2175,2175,0
20240705,144900,14731605,2175,2175,2175,2175,0
20240705,144800,14731605,2175,2175,2175,2175,0
20240705,144700,14731605,2175,2175,2175,2175,0
20240705,144600,14731605,2175,2175,2175,2175,0
20240705,144500,14731605,2175,2175,2175,2175,0
20240705,144400,14731605,2175,2175,2175,2175,0
20240705,144300,14731605,2175,2170,2175,2170,804
20240705,144200,12982980,2175,2175,2175,2175,0
20240705,144100,12982980,2175,2175,2175,2175,0
20240705,144000,12982980,2175,2175,2175,2175,0
20240705,143900,12982980,2175,2175,2175,2175,0
20240705,143800,12982980,2175,2175,2175,2175,0
20240705,143700,12982980,2175,2175,2175,2175,0
20240705,143600,12982980,2175,2175,2175,2175,0
20240705,143500,12982980,2175,2175,2175,2175,0
20240705,143400,12982980,2175,2175,2175,2175,0
20240705,143300,12982980,2175,2175,2175,2175,0
20240705,143200,12982980,2175,2175,2175,2175,0
20240705,143100,12982980,2175,2175,2175,2175,0
20240705,143000,12982980,2175,2175,2175,2175,0
20240705,142900,12982980,2175,2175,2175,2175,0
20240705,142800,12982980,2175,2175,2175,2175,0
20240705,142700,12982980,2175,2175,2175,2175,0
20240705,142600,12982980,2175,2175,2175,2175,0
20240705,142500,12982980,2175,2175,2175,2175,0
20240705,142400,12982980,2175,2175,2175,2175,0
20240705,142300,12982980,2175,2175,2175,2175,0
20240705,142200,12982980,2175,2175,2175,2175,0
20240705,142100,12982980,2175,2175,2175,2175,0
20240705,142000,12982980,2175,2175,2175,2175,0
20240705,141900,12982980,2175,2175,2175,2175,0
20240705,141800,12982980,2175,2175,2175,2175,0
20240705,141700,12982980,2175,2175,2175,2175,0
20240705,141600,12982980,2175,2175,2175,2175,0
20240705,141500,12982980,2175,2175,2175,2175,0
20240705,141400,12982980,2175,2175,2175,2175,0
20240705,141300,12982980,2175,2175,2175,2175,0
20240705,141200,12982980,2175,2175,2175,2175,0
20240705,141100,12982980,2175,2175,2175,2175,0
20240705,141000,12982980,2175,2175,2175,2175,0
20240705,140900,12982980,2175,2175,2175,2175,0
20240705,140800,12982980,2175,2175,2175,2175,0
20240705,140700,12982980,2175,2175,2175,2175,0
20240705,140600,12982980,2175,2175,2175,2175,0
20240705,140500,12982980,2175,2175,2175,2175,0
20240705,140400,12982980,2175,2175,2175,2175,0
20240705,140300,12982980,2175,2175,2175,2175,0
20240705,140200,12982980,2175,2175,2175,2175,0
20240705,140100,12982980,2175,2175,2175,2175,0
20240705,140000,12982980,2175,2175,2175,2175,0
20240705,135900,12982980,2175,2175,2175,2175,0
20240705,135800,12982980,2175,2175,2175,2175,0
20240705,135700,12982980,2175,2175,2175,2175,0
20240705,135600,12982980,2175,2175,2175,2175,0
20240705,135500,12982980,2175,2175,2175,2175,0
20240705,135400,12982980,2175,2175,2175,2175,0
20240705,135300,12982980,2175,2175,2175,2175,0
20240705,135200,12982980,2175,2175,2175,2175,0
20240705,135100,12982980,2175,2175,2175,2175,1
20240705,135000,12980805,2190,2190,2190,2190,0
20240705,134900,12980805,2190,2190,2190,2190,0
20240705,134800,12980805,2190,2190,2190,2190,0
20240705,134700,12980805,2190,2190,2190,2190,0
20240705,134600,12980805,2190,2190,2190,2190,0
20240705,134500,12980805,2190,2190,2190,2190,0
20240705,134400,12980805,2190,2190,2190,2190,0
20240705,134300,12980805,2190,2190,2190,2190,0
20240705,134200,12980805,2190,2190,2190,2190,0
20240705,134100,12980805,2190,2190,2190,2190,0
20240705,134000,12980805,2190,2190,2190,2190,0
20240705,133900,12980805,2190,2190,2190,2190,0
20240705,133800,12980805,2190,2190,2190,2190,0
20240705,133700,12980805,2190,2190,2190,2190,0
20240705,133600,12980805,2190,2190,2190,2190,0
20240705,133500,12980805,2190,2190,2190,2190,0
20240705,133400,12980805,2190,2190,2190,2190,0
20240705,133300,12980805,2190,2190,2190,2190,0
20240705,133200,12980805,2190,2190,2190,2190,0
20240705,133100,12980805,2190,2190,2190,2190,0
20240705,133000,12980805,2190,2190,2190,2190,0
20240705,132900,12980805,2190,2190,2190,2190,0
20240705,132800,12980805,2190,2190,2190,2190,0
20240705,132700,12980805,2190,2190,2190,2190,20
20240705,132600,12937005,2190,2190,2190,2190,0
20240705,132500,12937005,2190,2190,2190,2190,0
20240705,132400,12937005,2190,2190,2190,2190,0
20240705,132300,12937005,2190,2190,2190,2190,2
20240705,132200,12932625,2280,2280,2280,2280,0
20240705,132100,12932625,2280,2280,2280,2280,0
20240705,132000,12932625,2280,2280,2280,2280,0
20240705,131900,12932625,2280,2280,2280,2280,0
20240705,131800,12932625,2280,2280,2280,2280,0
20240705,131700,12932625,2280,2280,2280,2280,0
20240705,131600,12932625,2280,2280,2280,2280,0
20240705,131500,12932625,2280,2280,2280,2280,0
20240705,131400,12932625,2280,2280,2280,2280,0
20240705,131300,12932625,2280,2280,2280,2280,0
20240705,131200,12932625,2280,2280,2280,2280,0
20240705,131100,12932625,2280,2280,2280,2280,0
20240705,131000,12932625,2280,2280,2280,2280,0
20240705,130900,12932625,2280,2280,2280,2280,0
20240705,130800,12932625,2280,2280,2280,2280,0
20240705,130700,12932625,2280,2280,2280,2280,0
20240705,130600,12932625,2280,2280,2280,2280,0
20240705,130500,12932625,2280,2280,2280,2280,0
20240705,130400,12932625,2280,2280,2280,2280,0
20240705,130300,12932625,2280,2280,2280,2280,0
20240705,130200,12932625,2280,2280,2280,2280,0
20240705,130100,12932625,2280,2280,2280,2280,0
20240705,130000,12932625,2280,2280,2280,2280,0
20240705,125900,12932625,2280,2280,2280,2280,0
20240705,125800,12932625,2280,2280,2280,2280,0
20240705,125700,12932625,2280,2280,2280,2280,0
20240705,125600,12932625,2280,2280,2280,2280,0
20240705,125500,12932625,2280,2280,2280,2280,0
20240705,125400,12932625,2280,2280,2280,2280,0
20240705,125300,12932625,2280,2280,2280,2280,0
20240705,125200,12932625,2280,2280,2280,2280,0
20240705,125100,12932625,2280,2280,2280,2280,0
20240705,125000,12932625,2280,2280,2280,2280,0
20240705,124900,12932625,2280,2280,2280,2280,0
20240705,124800,12932625,2280,2280,2280,2280,0
20240705,124700,12932625,2280,2280,2280,2280,0
20240705,124600,12932625,2280,2280,2280,2280,0
20240705,124500,12932625,2280,2280,2280,2280,0
20240705,124400,12932625,2280,2280,2280,2280,0
20240705,124300,12932625,2280,2280,2280,2280,0
20240705,124200,12932625,2280,2280,2280,2280,0
20240705,124100,12932625,2280,2280,2280,2280,0
20240705,124000,12932625,2280,2280,2280,2280,0
20240705,123900,12932625,2280,2280,2280,2280,0
20240705,123800,12932625,2280,2280,2280,2280,0
20240705,123700,12932625,2280,2280,2280,2280,0
20240705,123600,12932625,2280,2280,2280,2280,0
20240705,123500,12932625,2280,2280,2280,2280,0
20240705,123400,12932625,2280,2280,2280,2280,0
20240705,123300,12932625,2280,2280,2280,2280,0
20240705,123200,12932625,2280,2175,2280,2175,2060
20240705,123100,8452020,2175,2175,2175,2175,0
20240705,123000,8452020,2175,2175,2175,2175,0
20240705,122900,8452020,2175,2175,2175,2175,0
20240705,122800,8452020,2175,2175,2175,2175,0
20240705,122700,8452020,2175,2175,2175,2175,0
20240705,122600,8452020,2175,2175,2175,2175,0
20240705,122500,8452020,2175,2175,2175,2175,0
20240705,122400,8452020,2175,2175,2175,2175,0
20240705,122300,8452020,2175,2175,2175,2175,0
20240705,122200,8452020,2175,2175,2175,2175,0
20240705,122100,8452020,2175,2175,2175,2175,0
20240705,122000,8452020,2175,2175,2175,2175,0
20240705,121900,8452020,2175,2175,2175,2175,0
20240705,121800,8452020,2175,2175,2175,2175,0
20240705,121700,8452020,2175,2175,2175,2175,0
20240705,121600,8452020,2175,2175,2175,2175,0
20240705,121500,8452020,2175,2175,2175,2175,0
20240705,121400,8452020,2175,2175,2175,2175,0
20240705,121300,8452020,2175,2175,2175,2175,0
20240705,121200,8452020,2175,2175,2175,2175,0
20240705,121100,8452020,2175,2175,2175,2175,0
20240705,121000,8452020,2175,2175,2175,2175,0
20240705,120900,8452020,2175,2175,2175,2175,0
20240705,120800,8452020,2175,2175,2175,2175,0
20240705,120700,8452020,2175,2175,2175,2175,0
20240705,120600,8452020,2175,2175,2175,2175,0
20240705,120500,8452020,2175,2175,2175,2175,0
20240705,120400,8452020,2175,2175,2175,2175,0
20240705,120300,8452020,2175,2175,2175,2175,0
20240705,120200,8452020,2175,2175,2175,2175,0
20240705,120100,8452020,2175,2175,2175,2175,0
20240705,120000,8452020,2175,2175,2175,2175,0
20240705,115900,8452020,2175,2175,2175,2175,0
20240705,115800,8452020,2175,2175,2175,2175,0
20240705,115700,8452020,2175,2175,2175,2175,0
20240705,115600,8452020,2175,2175,2175,2175,0
20240705,115500,8452020,2175,2175,2175,2175,0
20240705,115400,8452020,2175,2175,2175,2175,0
20240705,115300,8452020,2175,2175,2175,2175,1
20240705,115200,8449845,2110,2110,2110,2110,0
20240705,115100,8449845,2110,2110,2110,2110,0
20240705,115000,8449845,2110,2110,2110,2110,0
20240705,114900,8449845,2110,2110,2110,2110,0
20240705,114800,8449845,2110,2110,2110,2110,0
20240705,114700,8449845,2110,2110,2110,2110,0
20240705,114600,8449845,2110,2110,2110,2110,0
20240705,114500,8449845,2110,2110,2110,2110,0
20240705,114400,8449845,2110,2110,2110,2110,0
20240705,114300,8449845,2110,2110,2110,2110,0
20240705,114200,8449845,2110,2110,2110,2110,0
20240705,114100,8449845,2110,2110,2110,2110,0
20240705,114000,8449845,2110,2110,2110,2110,0
20240705,113900,8449845,2110,2110,2110,2110,0
20240705,113800,8449845,2110,2110,2110,2110,0
20240705,113700,8449845,2110,2110,2110,2110,0
20240705,113600,8449845,2110,2110,2110,2110,0
20240705,113500,8449845,2110,2110,2110,2110,0
20240705,113400,8449845,2110,2110,2110,2110,0
20240705,113300,8449845,2110,2110,2110,2110,0
20240705,113200,8449845,2110,2110,2110,2110,0
20240705,113100,8449845,2110,2110,2110,2110,0
20240705,113000,8449845,2110,2110,2110,2110,0
20240705,112900,8449845,2110,2110,2110,2110,2180
20240705,112800,3850045,2110,2110,2110,2110,0
20240705,112700,3850045,2110,2110,2110,2110,0
20240705,112600,3850045,2110,2110,2110,2110,10
20240705,112500,3828945,2315,2315,2315,2315,0
20240705,112400,3828945,2315,2315,2315,2315,0
20240705,112300,3828945,2315,2190,2315,2190,795
20240705,112200,2087770,2190,2185,2190,2185,950
20240705,112100,11240,2330,2330,2330,2330,0
20240705,112000,11240,2330,2330,2330,2330,0
20240705,111900,11240,2330,2330,2330,2330,0
20240705,111800,11240,2330,2330,2330,2330,0
20240705,111700,11240,2330,2330,2330,2330,0
20240705,111600,11240,2330,2330,2330,2330,0
20240705,111500,11240,2330,2330,2330,2330,0
20240705,111400,11240,2330,2330,2330,2330,0
20240705,111300,11240,2330,2330,2330,2330,0
20240705,111200,11240,2330,2330,2330,2330,0
20240705,111100,11240,2330,2330,2330,2330,0
20240705,111000,11240,2330,2330,2330,2330,0
20240705,110900,11240,2330,2330,2330,2330,0
20240705,110800,11240,2330,2330,2330,2330,0
20240705,110700,11240,2330,2330,2330,2330,0
20240705,110600,11240,2330,2330,2330,2330,0
20240705,110500,11240,2330,2330,2330,2330,0
20240705,110400,11240,2330,2330,2330,2330,0
20240705,110300,11240,2330,2330,2330,2330,0
20240705,110200,11240,2330,2330,2330,2330,0
20240705,110100,11240,2330,2330,2330,2330,0
20240705,110000,11240,2330,2330,2330,2330,0
20240705,105900,11240,2330,2330,2330,2330,0
20240705,105800,11240,2330,2330,2330,2330,0
20240705,105700,11240,2330,2330,2330,2330,0
20240705,105600,11240,2330,2330,2330,2330,0
20240705,105500,11240,2330,2330,2330,2330,0
20240705,105400,11240,2330,2330,2330,2330,0
20240705,105300,11240,2330,2330,2330,2330,0
20240705,105200,11240,2330,2330,2330,2330,0
20240705,105100,11240,2330,2330,2330,2330,0
20240705,105000,11240,2330,2330,2330,2330,0
20240705,104900,11240,2330,2330,2330,2330,0
20240705,104800,11240,2330,2330,2330,2330,0
20240705,104700,11240,2330,2330,2330,2330,0
20240705,104600,11240,2330,2330,2330,2330,0
20240705,104500,11240,2330,2330,2330,2330,0
20240705,104400,11240,2330,2330,2330,2330,0
20240705,104300,11240,2330,2330,2330,2330,0
20240705,104200,11240,2330,2330,2330,2330,0
20240705,104100,11240,2330,2330,2330,2330,0
20240705,104000,11240,2330,2330,2330,2330,0
20240705,103900,11240,2330,2330,2330,2330,0
20240705,103800,11240,2330,2330,2330,2330,0
20240705,103700,11240,2330,2330,2330,2330,0
20240705,103600,11240,2330,2330,2330,2330,0
20240705,103500,11240,2330,2330,2330,2330,0
20240705,103400,11240,2330,2330,2330,2330,0
20240705,103300,11240,2330,2330,2330,2330,0
20240705,103200,11240,2330,2330,2330,2330,0
20240705,103100,11240,2330,2330,2330,2330,0
20240705,103000,11240,2330,2330,2330,2330,0
20240705,102900,11240,2330,2330,2330,2330,0
20240705,102800,11240,2330,2330,2330,2330,0
20240705,102700,11240,2330,2330,2330,2330,0
20240705,102600,11240,2330,2330,2330,2330,0
20240705,102500,11240,2330,2330,2330,2330,0
20240705,102400,11240,2330,2330,2330,2330,0
20240705,102300,11240,2330,2330,2330,2330,0
20240705,102200,11240,2330,2330,2330,2330,0
20240705,102100,11240,2330,2330,2330,2330,0
20240705,102000,11240,2330,2330,2330,2330,0
20240705,101900,11240,2330,2330,2330,2330,0
20240705,101800,11240,2330,2330,2330,2330,0
20240705,101700,11240,2330,2330,2330,2330,0
20240705,101600,11240,2330,2330,2330,2330,0
20240705,101500,11240,2330,2330,2330,2330,0
20240705,101400,11240,2330,2330,2330,2330,0
20240705,101300,11240,2330,2330,2330,2330,0
20240705,101200,11240,2330,2330,2330,2330,0
20240705,101100,11240,2330,2330,2330,2330,0
20240705,101000,11240,2330,2330,2330,2330,0
20240705,100900,11240,2330,2330,2330,2330,0
20240705,100800,11240,2330,2330,2330,2330,0
20240705,100700,11240,2330,2330,2330,2330,0
20240705,100600,11240,2330,2330,2330,2330,0
20240705,100500,11240,2330,2330,2330,2330,0
20240705,100400,11240,2330,2330,2330,2330,0
20240705,100300,11240,2330,2330,2330,2330,0
20240705,100200,11240,2330,2330,2330,2330,0
20240705,100100,11240,2330,2330,2330,2330,0
20240705,100000,11240,2330,2330,2330,2330,0
20240705,095900,11240,2330,2330,2330,2330,0
20240705,095800,11240,2330,2330,2330,2330,0
20240705,095700,11240,2330,2330,2330,2330,0
20240705,095600,11240,2330,2330,2330,2330,0
20240705,095500,11240,2330,2330,2330,2330,0
20240705,095400,11240,2330,2330,2330,2330,0
20240705,095300,11240,2330,2330,2330,2330,0
20240705,095200,11240,2330,2330,2330,2330,0
20240705,095100,11240,2330,2330,2330,2330,0
20240705,095000,11240,2330,2330,2330,2330,0
20240705,094900,11240,2330,2330,2330,2330,0
20240705,094800,11240,2330,2330,2330,2330,0
20240705,094700,11240,2330,2330,2330,2330,0
20240705,094600,11240,2330,2330,2330,2330,0
20240705,094500,11240,2330,2330,2330,2330,0
20240705,094400,11240,2330,2330,2330,2330,0
20240705,094300,11240,2330,2330,2330,2330,0
20240705,094200,11240,2330,2330,2330,2330,0
20240705,094100,11240,2330,2330,2330,2330,0
20240705,094000,11240,2330,2330,2330,2330,1
20240705,093900,8910,2100,2100,2100,2100,0
20240705,093800,8910,2100,2100,2100,2100,0
20240705,093700,8910,2100,2100,2100,2100,0
20240705,093600,8910,2100,2100,2100,2100,0
20240705,093500,8910,2100,2100,2100,2100,0
20240705,093400,8910,2100,2100,2100,2100,0
20240705,093300,8910,2100,2100,2100,2100,0
20240705,093200,8910,2100,2100,2100,2100,0
20240705,093100,8910,2100,2100,2100,2100,1
20240705,093000,6810,2350,2350,2350,2350,0
20240705,092900,6810,2350,2350,2350,2350,0
20240705,092800,6810,2350,2100,2350,2100,2
20240705,092700,2360,2360,2360,2360,2360,0
20240705,092600,2360,2360,2360,2360,2360,0
20240705,092500,2360,2360,2360,2360,2360,0
20240705,092400,2360,2360,2360,2360,2360,0
20240705,092300,2360,2360,2360,2360,2360,0
20240705,092200,2360,2360,2360,2360,2360,0
20240705,092100,2360,2360,2360,2360,2360,0
20240705,092000,2360,2360,2360,2360,2360,0
20240705,091900,2360,2360,2360,2360,2360,0
20240705,091800,2360,2360,2360,2360,2360,0
20240705,091700,2360,2360,2360,2360,2360,0
20240705,091600,2360,2360,2360,2360,2360,0
20240705,091500,2360,2360,2360,2360,2360,0
20240705,091400,2360,2360,2360,2360,2360,0
20240705,091300,2360,2360,2360,2360,2360,0
20240705,091200,2360,2360,2360,2360,2360,0
20240705,091100,2360,2360,2360,2360,2360,0
20240705,091000,2360,2360,2360,2360,2360,0
20240705,090900,2360,2360,2360,2360,2360,0
20240705,090800,2360,2360,2360,2360,2360,0
20240705,090700,2360,2360,2360,2360,2360,0
20240705,090600,2360,2360,2360,2360,2360,0
20240705,090500,2360,2360,2360,2360,2360,0
20240705,090400,2360,2360,2360,2360,2360,0
20240705,090300,2360,2360,2360,2360,2360,0
20240705,090200,2360,2360,2360,2360,2360,0
20240705,090100,2360,2360,2360,2360,2360,0
20240705,090000,2360,2360,2360,2360,2360,1