KissMeData/457940/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,215600,21841875,2190,2190,2190,2190,10
20240705,215500,21841875,2190,2190,2190,2190,0
20240705,215400,21841875,2190,2190,2190,2190,0
20240705,215300,21841875,2190,2190,2190,2190,0
20240705,215200,21841875,2190,2190,2190,2190,0
20240705,215100,21841875,2190,2190,2190,2190,0
20240705,215000,21841875,2190,2190,2190,2190,0
20240705,214900,21841875,2190,2190,2190,2190,0
20240705,214800,21841875,2190,2190,2190,2190,0
20240705,214700,21841875,2190,2190,2190,2190,0
20240705,214600,21841875,2190,2190,2190,2190,0
20240705,214500,21841875,2190,2190,2190,2190,0
20240705,214400,21841875,2190,2190,2190,2190,0
20240705,214300,21841875,2190,2190,2190,2190,0
20240705,214200,21841875,2190,2190,2190,2190,0
20240705,214100,21841875,2190,2190,2190,2190,0
20240705,214000,21841875,2190,2190,2190,2190,0
20240705,213900,21841875,2190,2190,2190,2190,0
20240705,213800,21841875,2190,2190,2190,2190,0
20240705,213700,21841875,2190,2190,2190,2190,0
20240705,213600,21841875,2190,2190,2190,2190,0
20240705,213500,21841875,2190,2190,2190,2190,0
20240705,213400,21841875,2190,2190,2190,2190,0
20240705,213300,21841875,2190,2190,2190,2190,0
20240705,213200,21841875,2190,2190,2190,2190,0
20240705,213100,21841875,2190,2190,2190,2190,0
20240705,213000,21841875,2190,2190,2190,2190,0
20240705,212900,21841875,2190,2190,2190,2190,0
20240705,212800,21841875,2190,2190,2190,2190,0
20240705,212700,21841875,2190,2190,2190,2190,0
20240705,212600,21841875,2190,2190,2190,2190,10
20240705,212500,21841875,2190,2190,2190,2190,0
20240705,212400,21841875,2190,2190,2190,2190,0
20240705,212300,21841875,2190,2190,2190,2190,0
20240705,212200,21841875,2190,2190,2190,2190,0
20240705,212100,21841875,2190,2190,2190,2190,0
20240705,212000,21841875,2190,2190,2190,2190,0
20240705,211900,21841875,2190,2190,2190,2190,0
20240705,211800,21841875,2190,2190,2190,2190,0
20240705,211700,21841875,2190,2190,2190,2190,0
20240705,211600,21841875,2190,2190,2190,2190,0
20240705,211500,21841875,2190,2190,2190,2190,0
20240705,211400,21841875,2190,2190,2190,2190,0
20240705,211300,21841875,2190,2190,2190,2190,0
20240705,211200,21841875,2190,2190,2190,2190,0
20240705,211100,21841875,2190,2190,2190,2190,0
20240705,211000,21841875,2190,2190,2190,2190,0
20240705,210900,21841875,2190,2190,2190,2190,0
20240705,210800,21841875,2190,2190,2190,2190,0
20240705,210700,21841875,2190,2190,2190,2190,0
20240705,210600,21841875,2190,2190,2190,2190,0
20240705,210500,21841875,2190,2190,2190,2190,0
20240705,210400,21841875,2190,2190,2190,2190,0
20240705,210300,21841875,2190,2190,2190,2190,0
20240705,210200,21841875,2190,2190,2190,2190,0
20240705,210100,21841875,2190,2190,2190,2190,0
20240705,210000,21841875,2190,2190,2190,2190,0
20240705,205900,21841875,2190,2190,2190,2190,0
20240705,205800,21841875,2190,2190,2190,2190,0
20240705,205700,21841875,2190,2190,2190,2190,0
20240705,205600,21841875,2190,2190,2190,2190,10
20240705,205500,21841875,2190,2190,2190,2190,0
20240705,205400,21841875,2190,2190,2190,2190,0
20240705,205300,21841875,2190,2190,2190,2190,0
20240705,205200,21841875,2190,2190,2190,2190,0
20240705,205100,21841875,2190,2190,2190,2190,0
20240705,205000,21841875,2190,2190,2190,2190,0
20240705,204900,21841875,2190,2190,2190,2190,0
20240705,204800,21841875,2190,2190,2190,2190,0
20240705,204700,21841875,2190,2190,2190,2190,0
20240705,204600,21841875,2190,2190,2190,2190,0
20240705,204500,21841875,2190,2190,2190,2190,0
20240705,204400,21841875,2190,2190,2190,2190,0
20240705,204300,21841875,2190,2190,2190,2190,0
20240705,204200,21841875,2190,2190,2190,2190,0
20240705,204100,21841875,2190,2190,2190,2190,0
20240705,204000,21841875,2190,2190,2190,2190,0
20240705,203900,21841875,2190,2190,2190,2190,0
20240705,203800,21841875,2190,2190,2190,2190,0
20240705,203700,21841875,2190,2190,2190,2190,0
20240705,203600,21841875,2190,2190,2190,2190,0
20240705,203500,21841875,2190,2190,2190,2190,0
20240705,203400,21841875,2190,2190,2190,2190,0
20240705,203300,21841875,2190,2190,2190,2190,0
20240705,203200,21841875,2190,2190,2190,2190,0
20240705,203100,21841875,2190,2190,2190,2190,0
20240705,203000,21841875,2190,2190,2190,2190,0
20240705,202900,21841875,2190,2190,2190,2190,0
20240705,202800,21841875,2190,2190,2190,2190,0
20240705,202700,21841875,2190,2190,2190,2190,0
20240705,202600,21841875,2190,2190,2190,2190,10
20240705,202500,21841875,2190,2190,2190,2190,0
20240705,202400,21841875,2190,2190,2190,2190,0
20240705,202300,21841875,2190,2190,2190,2190,0
20240705,202200,21841875,2190,2190,2190,2190,0
20240705,202100,21841875,2190,2190,2190,2190,0
20240705,202000,21841875,2190,2190,2190,2190,0
20240705,201900,21841875,2190,2190,2190,2190,0
20240705,201800,21841875,2190,2190,2190,2190,0
20240705,201700,21841875,2190,2190,2190,2190,0
20240705,201600,21841875,2190,2190,2190,2190,0
20240705,201500,21841875,2190,2190,2190,2190,0
20240705,201400,21841875,2190,2190,2190,2190,0
20240705,201300,21841875,2190,2190,2190,2190,0
20240705,201200,21841875,2190,2190,2190,2190,0
20240705,201100,21841875,2190,2190,2190,2190,0
20240705,201000,21841875,2190,2190,2190,2190,0
20240705,200900,21841875,2190,2190,2190,2190,0
20240705,200800,21841875,2190,2190,2190,2190,0
20240705,200700,21841875,2190,2190,2190,2190,0
20240705,200600,21841875,2190,2190,2190,2190,0
20240705,200500,21841875,2190,2190,2190,2190,0
20240705,200400,21841875,2190,2190,2190,2190,0
20240705,200300,21841875,2190,2190,2190,2190,0
20240705,200200,21841875,2190,2190,2190,2190,0
20240705,200100,21841875,2190,2190,2190,2190,0
20240705,200000,21841875,2190,2190,2190,2190,0
20240705,195900,21841875,2190,2190,2190,2190,0
20240705,195800,21841875,2190,2190,2190,2190,0
20240705,195700,21841875,2190,2190,2190,2190,0
20240705,195600,21841875,2190,2190,2190,2190,10
20240705,195500,21841875,2190,2190,2190,2190,0
20240705,195400,21841875,2190,2190,2190,2190,0
20240705,195300,21841875,2190,2190,2190,2190,0
20240705,195200,21841875,2190,2190,2190,2190,0
20240705,195100,21841875,2190,2190,2190,2190,0
20240705,195000,21841875,2190,2190,2190,2190,0
20240705,194900,21841875,2190,2190,2190,2190,0
20240705,194800,21841875,2190,2190,2190,2190,0
20240705,194700,21841875,2190,2190,2190,2190,0
20240705,194600,21841875,2190,2190,2190,2190,0
20240705,194500,21841875,2190,2190,2190,2190,0
20240705,194400,21841875,2190,2190,2190,2190,0
20240705,194300,21841875,2190,2190,2190,2190,0
20240705,194200,21841875,2190,2190,2190,2190,0
20240705,194100,21841875,2190,2190,2190,2190,0
20240705,194000,21841875,2190,2190,2190,2190,0
20240705,193900,21841875,2190,2190,2190,2190,0
20240705,193800,21841875,2190,2190,2190,2190,0
20240705,193700,21841875,2190,2190,2190,2190,0
20240705,193600,21841875,2190,2190,2190,2190,0
20240705,193500,21841875,2190,2190,2190,2190,0
20240705,193400,21841875,2190,2190,2190,2190,0
20240705,193300,21841875,2190,2190,2190,2190,0
20240705,193200,21841875,2190,2190,2190,2190,0
20240705,193100,21841875,2190,2190,2190,2190,0
20240705,193000,21841875,2190,2190,2190,2190,0
20240705,192900,21841875,2190,2190,2190,2190,0
20240705,192800,21841875,2190,2190,2190,2190,0
20240705,192700,21841875,2190,2190,2190,2190,0
20240705,192600,21841875,2190,2190,2190,2190,10
20240705,192500,21841875,2190,2190,2190,2190,0
20240705,192400,21841875,2190,2190,2190,2190,0
20240705,192300,21841875,2190,2190,2190,2190,0
20240705,192200,21841875,2190,2190,2190,2190,0
20240705,192100,21841875,2190,2190,2190,2190,0
20240705,192000,21841875,2190,2190,2190,2190,0
20240705,191900,21841875,2190,2190,2190,2190,0
20240705,191800,21841875,2190,2190,2190,2190,0
20240705,191700,21841875,2190,2190,2190,2190,0
20240705,191600,21841875,2190,2190,2190,2190,0
20240705,191500,21841875,2190,2190,2190,2190,0
20240705,191400,21841875,2190,2190,2190,2190,0
20240705,191300,21841875,2190,2190,2190,2190,0
20240705,191200,21841875,2190,2190,2190,2190,0
20240705,191100,21841875,2190,2190,2190,2190,0
20240705,191000,21841875,2190,2190,2190,2190,0
20240705,190900,21841875,2190,2190,2190,2190,0
20240705,190800,21841875,2190,2190,2190,2190,0
20240705,190700,21841875,2190,2190,2190,2190,0
20240705,190600,21841875,2190,2190,2190,2190,0
20240705,190500,21841875,2190,2190,2190,2190,0
20240705,190400,21841875,2190,2190,2190,2190,0
20240705,190300,21841875,2190,2190,2190,2190,0
20240705,190200,21841875,2190,2190,2190,2190,0
20240705,190100,21841875,2190,2190,2190,2190,0
20240705,190000,21841875,2190,2190,2190,2190,0
20240705,185900,21841875,2190,2190,2190,2190,0
20240705,185800,21841875,2190,2190,2190,2190,0
20240705,185700,21841875,2190,2190,2190,2190,0
20240705,185600,21841875,2190,2190,2190,2190,10
20240705,185500,21841875,2190,2190,2190,2190,0
20240705,185400,21841875,2190,2190,2190,2190,0
20240705,185300,21841875,2190,2190,2190,2190,0
20240705,185200,21841875,2190,2190,2190,2190,0
20240705,185100,21841875,2190,2190,2190,2190,0
20240705,185000,21841875,2190,2190,2190,2190,0
20240705,184900,21841875,2190,2190,2190,2190,0
20240705,184800,21841875,2190,2190,2190,2190,0
20240705,184700,21841875,2190,2190,2190,2190,0
20240705,184600,21841875,2190,2190,2190,2190,0
20240705,184500,21841875,2190,2190,2190,2190,0
20240705,184400,21841875,2190,2190,2190,2190,0
20240705,184300,21841875,2190,2190,2190,2190,0
20240705,184200,21841875,2190,2190,2190,2190,0
20240705,184100,21841875,2190,2190,2190,2190,0
20240705,184000,21841875,2190,2190,2190,2190,0
20240705,183900,21841875,2190,2190,2190,2190,0
20240705,183800,21841875,2190,2190,2190,2190,0
20240705,183700,21841875,2190,2190,2190,2190,0
20240705,183600,21841875,2190,2190,2190,2190,0
20240705,183500,21841875,2190,2190,2190,2190,0
20240705,183400,21841875,2190,2190,2190,2190,0
20240705,183300,21841875,2190,2190,2190,2190,0
20240705,183200,21841875,2190,2190,2190,2190,0
20240705,183100,21841875,2190,2190,2190,2190,0
20240705,183000,21841875,2190,2190,2190,2190,0
20240705,182900,21841875,2190,2190,2190,2190,0
20240705,182800,21841875,2190,2190,2190,2190,0
20240705,182700,21841875,2190,2190,2190,2190,0
20240705,182600,21841875,2190,2190,2190,2190,10
20240705,182500,21841875,2190,2190,2190,2190,0
20240705,182400,21841875,2190,2190,2190,2190,0
20240705,182300,21841875,2190,2190,2190,2190,0
20240705,182200,21841875,2190,2190,2190,2190,0
20240705,182100,21841875,2190,2190,2190,2190,0
20240705,182000,21841875,2190,2190,2190,2190,0
20240705,181900,21841875,2190,2190,2190,2190,0
20240705,181800,21841875,2190,2190,2190,2190,0
20240705,181700,21841875,2190,2190,2190,2190,0
20240705,181600,21841875,2190,2190,2190,2190,0
20240705,181500,21841875,2190,2190,2190,2190,0
20240705,181400,21841875,2190,2190,2190,2190,0
20240705,181300,21841875,2190,2190,2190,2190,0
20240705,181200,21841875,2190,2190,2190,2190,0
20240705,181100,21841875,2190,2190,2190,2190,0
20240705,181000,21841875,2190,2190,2190,2190,0
20240705,180900,21841875,2190,2190,2190,2190,0
20240705,180800,21841875,2190,2190,2190,2190,0
20240705,180700,21841875,2190,2190,2190,2190,0
20240705,180600,21841875,2190,2190,2190,2190,0
20240705,180500,21841875,2190,2190,2190,2190,0
20240705,180400,21841875,2190,2190,2190,2190,0
20240705,180300,21841875,2190,2190,2190,2190,0
20240705,180200,21841875,2190,2190,2190,2190,0
20240705,180100,21841875,2190,2190,2190,2190,0
20240705,180000,21841875,2190,2190,2190,2190,0
20240705,175900,21841875,2190,2190,2190,2190,0
20240705,175800,21841875,2190,2190,2190,2190,0
20240705,175700,21841875,2190,2190,2190,2190,0
20240705,175600,21841875,2190,2190,2190,2190,10
20240705,175500,21841875,2190,2190,2190,2190,0
20240705,175400,21841875,2190,2190,2190,2190,0
20240705,175300,21841875,2190,2190,2190,2190,0
20240705,175200,21841875,2190,2190,2190,2190,0
20240705,175100,21841875,2190,2190,2190,2190,0
20240705,175000,21841875,2190,2190,2190,2190,0
20240705,174900,21841875,2190,2190,2190,2190,0
20240705,174800,21841875,2190,2190,2190,2190,0
20240705,174700,21841875,2190,2190,2190,2190,0
20240705,174600,21841875,2190,2190,2190,2190,0
20240705,174500,21841875,2190,2190,2190,2190,0
20240705,174400,21841875,2190,2190,2190,2190,0
20240705,174300,21841875,2190,2190,2190,2190,0
20240705,174200,21841875,2190,2190,2190,2190,0
20240705,174100,21841875,2190,2190,2190,2190,0
20240705,174000,21841875,2190,2190,2190,2190,0
20240705,173900,21841875,2190,2190,2190,2190,0
20240705,173800,21841875,2190,2190,2190,2190,0
20240705,173700,21841875,2190,2190,2190,2190,0
20240705,173600,21841875,2190,2190,2190,2190,0
20240705,173500,21841875,2190,2190,2190,2190,0
20240705,173400,21841875,2190,2190,2190,2190,0
20240705,173300,21841875,2190,2190,2190,2190,0
20240705,173200,21841875,2190,2190,2190,2190,0
20240705,173100,21841875,2190,2190,2190,2190,0
20240705,173000,21841875,2190,2190,2190,2190,0
20240705,172900,21841875,2190,2190,2190,2190,0
20240705,172800,21841875,2190,2190,2190,2190,0
20240705,172700,21841875,2190,2190,2190,2190,0
20240705,172600,21841875,2190,2190,2190,2190,10
20240705,172500,21841875,2190,2190,2190,2190,0
20240705,172400,21841875,2190,2190,2190,2190,0
20240705,172300,21841875,2190,2190,2190,2190,0
20240705,172200,21841875,2190,2190,2190,2190,0
20240705,172100,21841875,2190,2190,2190,2190,0
20240705,172000,21841875,2190,2190,2190,2190,0
20240705,171900,21841875,2190,2190,2190,2190,0
20240705,171800,21841875,2190,2190,2190,2190,0
20240705,171700,21841875,2190,2190,2190,2190,0
20240705,171600,21841875,2190,2190,2190,2190,0
20240705,171500,21841875,2190,2190,2190,2190,0
20240705,171400,21841875,2190,2190,2190,2190,0
20240705,171300,21841875,2190,2190,2190,2190,0
20240705,171200,21841875,2190,2190,2190,2190,0
20240705,171100,21841875,2190,2190,2190,2190,0
20240705,171000,21841875,2190,2190,2190,2190,0
20240705,170900,21841875,2190,2190,2190,2190,0
20240705,170800,21841875,2190,2190,2190,2190,0
20240705,170700,21841875,2190,2190,2190,2190,0
20240705,170600,21841875,2190,2190,2190,2190,0
20240705,170500,21841875,2190,2190,2190,2190,0
20240705,170400,21841875,2190,2190,2190,2190,0
20240705,170300,21841875,2190,2190,2190,2190,0
20240705,170200,21841875,2190,2190,2190,2190,0
20240705,170100,21841875,2190,2190,2190,2190,0
20240705,170000,21841875,2190,2190,2190,2190,0
20240705,165900,21841875,2190,2190,2190,2190,0
20240705,165800,21841875,2190,2190,2190,2190,0
20240705,165700,21841875,2190,2190,2190,2190,0
20240705,165600,21841875,2190,2190,2190,2190,10
20240705,165500,21841875,2190,2190,2190,2190,0
20240705,165400,21841875,2190,2190,2190,2190,0
20240705,165300,21841875,2190,2190,2190,2190,0
20240705,165200,21841875,2190,2190,2190,2190,0
20240705,165100,21841875,2190,2190,2190,2190,0
20240705,165000,21841875,2190,2190,2190,2190,0
20240705,164900,21841875,2190,2190,2190,2190,0
20240705,164800,21841875,2190,2190,2190,2190,0
20240705,164700,21841875,2190,2190,2190,2190,0
20240705,164600,21841875,2190,2190,2190,2190,0
20240705,164500,21841875,2190,2190,2190,2190,0
20240705,164400,21841875,2190,2190,2190,2190,0
20240705,164300,21841875,2190,2190,2190,2190,0
20240705,164200,21841875,2190,2190,2190,2190,0
20240705,164100,21841875,2190,2190,2190,2190,0
20240705,164000,21841875,2190,2190,2190,2190,0
20240705,163900,21841875,2190,2190,2190,2190,0
20240705,163800,21841875,2190,2190,2190,2190,0
20240705,163700,21841875,2190,2190,2190,2190,0
20240705,163600,21841875,2190,2190,2190,2190,0
20240705,163500,21841875,2190,2190,2190,2190,0
20240705,163400,21841875,2190,2190,2190,2190,0
20240705,163300,21841875,2190,2190,2190,2190,0
20240705,163200,21841875,2190,2190,2190,2190,0
20240705,163100,21841875,2190,2190,2190,2190,0
20240705,163000,21841875,2190,2190,2190,2190,0
20240705,162900,21841875,2190,2190,2190,2190,0
20240705,162800,21841875,2190,2190,2190,2190,0
20240705,162700,21841875,2190,2190,2190,2190,0
20240705,162600,21841875,2190,2190,2190,2190,10
20240705,162500,21841875,2190,2190,2190,2190,0
20240705,162400,21841875,2190,2190,2190,2190,0
20240705,162300,21841875,2190,2190,2190,2190,0
20240705,162200,21841875,2190,2190,2190,2190,0
20240705,162100,21841875,2190,2190,2190,2190,0
20240705,162000,21841875,2190,2190,2190,2190,0
20240705,161900,21841875,2190,2190,2190,2190,0
20240705,161800,21841875,2190,2190,2190,2190,0
20240705,161700,21841875,2190,2190,2190,2190,0
20240705,161600,21841875,2190,2190,2190,2190,0
20240705,161500,21841875,2190,2190,2190,2190,0
20240705,161400,21841875,2190,2190,2190,2190,0
20240705,161300,21841875,2190,2190,2190,2190,0
20240705,161200,21841875,2190,2190,2190,2190,0
20240705,161100,21841875,2190,2190,2190,2190,0
20240705,161000,21841875,2190,2190,2190,2190,0
20240705,160900,21841875,2190,2190,2190,2190,0
20240705,160800,21841875,2190,2190,2190,2190,0
20240705,160700,21841875,2190,2190,2190,2190,0
20240705,160600,21841875,2190,2190,2190,2190,0
20240705,160500,21841875,2190,2190,2190,2190,0
20240705,160400,21841875,2190,2190,2190,2190,0
20240705,160300,21841875,2190,2190,2190,2190,0
20240705,160200,21841875,2190,2190,2190,2190,0
20240705,160100,21841875,2190,2190,2190,2190,0
20240705,160000,21841875,2190,2190,2190,2190,0
20240705,155900,21841875,2190,2190,2190,2190,0
20240705,155800,21841875,2190,2190,2190,2190,0
20240705,155700,21841875,2190,2190,2190,2190,0
20240705,155600,21841875,2190,2190,2190,2190,10
20240705,155500,21841875,2190,2190,2190,2190,0
20240705,155400,21841875,2190,2190,2190,2190,0
20240705,155300,21841875,2190,2190,2190,2190,0
20240705,155200,21841875,2190,2190,2190,2190,0
20240705,155100,21841875,2190,2190,2190,2190,0
20240705,155000,21841875,2190,2190,2190,2190,0
20240705,154900,21841875,2190,2190,2190,2190,0
20240705,154800,21841875,2190,2190,2190,2190,0
20240705,154700,21841875,2190,2190,2190,2190,0
20240705,154600,21841875,2190,2190,2190,2190,0
20240705,154500,21841875,2190,2190,2190,2190,0
20240705,154400,21841875,2190,2190,2190,2190,0
20240705,154300,21841875,2190,2190,2190,2190,0
20240705,154200,21841875,2190,2190,2190,2190,0
20240705,154100,21841875,2190,2190,2190,2190,0
20240705,154000,21841875,2190,2190,2190,2190,0
20240705,153900,21841875,2190,2190,2190,2190,0
20240705,153800,21841875,2190,2190,2190,2190,0
20240705,153700,21841875,2190,2190,2190,2190,0
20240705,153600,21841875,2190,2190,2190,2190,0
20240705,153500,21841875,2190,2190,2190,2190,0
20240705,153400,21841875,2190,2190,2190,2190,0
20240705,153300,21841875,2190,2190,2190,2190,0
20240705,153200,21841875,2190,2190,2190,2190,0
20240705,153100,21841875,2190,2190,2190,2190,0
20240705,153000,21841875,2190,2190,2190,2190,10
20240705,152900,21819975,2190,2190,2190,2190,0
20240705,152800,21819975,2190,2190,2190,2190,0
20240705,152700,21819975,2190,2190,2190,2190,0
20240705,152600,21819975,2190,2190,2190,2190,0
20240705,152500,21819975,2190,2190,2190,2190,0
20240705,152400,21819975,2190,2190,2190,2190,0
20240705,152300,21819975,2190,2190,2190,2190,0
20240705,152200,21819975,2190,2190,2190,2190,0
20240705,152100,21819975,2190,2190,2190,2190,0
20240705,152000,21819975,2190,2190,2190,2190,0
20240705,151900,21819975,2190,2190,2190,2190,0
20240705,151800,21819975,2190,2190,2190,2190,0
20240705,151700,21819975,2190,2190,2190,2190,0
20240705,151600,21819975,2190,2190,2190,2190,0
20240705,151500,21819975,2190,2190,2190,2190,0
20240705,151400,21819975,2190,2190,2190,2190,0
20240705,151300,21819975,2190,2190,2190,2190,0
20240705,151200,21819975,2190,2190,2190,2190,0
20240705,151100,21819975,2190,2190,2190,2190,0
20240705,151000,21819975,2190,2190,2190,2190,0
20240705,150900,21819975,2190,2190,2190,2190,0
20240705,150800,21819975,2190,2190,2190,2190,0
20240705,150700,21819975,2190,2190,2190,2190,0
20240705,150600,21819975,2190,2190,2190,2190,0
20240705,150500,21819975,2190,2190,2190,2190,0
20240705,150400,21819975,2190,2190,2190,2190,0
20240705,150300,21819975,2190,2190,2190,2190,0
20240705,150200,21819975,2190,2190,2190,2190,0
20240705,150100,21819975,2190,2190,2190,2190,0
20240705,150000,21819975,2190,2190,2190,2190,0
20240705,145900,21819975,2190,2190,2190,2190,0
20240705,145800,21819975,2190,2190,2190,2190,0
20240705,145700,21819975,2190,2190,2190,2190,0
20240705,145600,21819975,2190,2190,2190,2190,0
20240705,145500,21819975,2190,2190,2190,2190,0
20240705,145400,21819975,2190,2190,2190,2190,0
20240705,145300,21819975,2190,2190,2190,2190,0
20240705,145200,21819975,2190,2190,2190,2190,1
20240705,145100,21817785,2185,2185,2185,2185,0
20240705,145000,21817785,2185,2185,2185,2185,0
20240705,144900,21817785,2185,2185,2185,2185,0
20240705,144800,21817785,2185,2185,2185,2185,0
20240705,144700,21817785,2185,2185,2185,2185,0
20240705,144600,21817785,2185,2185,2185,2185,0
20240705,144500,21817785,2185,2185,2185,2185,0
20240705,144400,21817785,2185,2185,2185,2185,0
20240705,144300,21817785,2185,2185,2185,2185,0
20240705,144200,21817785,2185,2185,2185,2185,0
20240705,144100,21817785,2185,2185,2185,2185,1
20240705,144000,21815600,2185,2185,2185,2185,0
20240705,143900,21815600,2185,2185,2185,2185,0
20240705,143800,21815600,2185,2185,2185,2185,0
20240705,143700,21815600,2185,2185,2185,2185,0
20240705,143600,21815600,2185,2185,2185,2185,0
20240705,143500,21815600,2185,2185,2185,2185,0
20240705,143400,21815600,2185,2185,2185,2185,0
20240705,143300,21815600,2185,2185,2185,2185,0
20240705,143200,21815600,2185,2185,2185,2185,0
20240705,143100,21815600,2185,2185,2185,2185,0
20240705,143000,21815600,2185,2185,2185,2185,0
20240705,142900,21815600,2185,2185,2185,2185,0
20240705,142800,21815600,2185,2185,2185,2185,0
20240705,142700,21815600,2185,2185,2185,2185,0
20240705,142600,21815600,2185,2185,2185,2185,0
20240705,142500,21815600,2185,2185,2185,2185,0
20240705,142400,21815600,2185,2185,2185,2185,0
20240705,142300,21815600,2185,2185,2185,2185,1383
20240705,142200,18793745,2185,2185,2185,2185,0
20240705,142100,18793745,2185,2185,2185,2185,0
20240705,142000,18793745,2185,2185,2185,2185,0
20240705,141900,18793745,2185,2185,2185,2185,0
20240705,141800,18793745,2185,2185,2185,2185,0
20240705,141700,18793745,2185,2185,2185,2185,0
20240705,141600,18793745,2185,2185,2185,2185,0
20240705,141500,18793745,2185,2185,2185,2185,0
20240705,141400,18793745,2185,2185,2185,2185,0
20240705,141300,18793745,2185,2185,2185,2185,0
20240705,141200,18793745,2185,2185,2185,2185,0
20240705,141100,18793745,2185,2185,2185,2185,0
20240705,141000,18793745,2185,2185,2185,2185,0
20240705,140900,18793745,2185,2185,2185,2185,0
20240705,140800,18793745,2185,2185,2185,2185,0
20240705,140700,18793745,2185,2185,2185,2185,0
20240705,140600,18793745,2185,2185,2185,2185,0
20240705,140500,18793745,2185,2185,2185,2185,0
20240705,140400,18793745,2185,2185,2185,2185,0
20240705,140300,18793745,2185,2185,2185,2185,1
20240705,140200,18791560,2180,2180,2180,2180,0
20240705,140100,18791560,2180,2180,2180,2180,500
20240705,140000,17701560,2185,2185,2185,2185,0
20240705,135900,17701560,2185,2185,2185,2185,0
20240705,135800,17701560,2185,2185,2185,2185,0
20240705,135700,17701560,2185,2185,2185,2185,0
20240705,135600,17701560,2185,2185,2185,2185,0
20240705,135500,17701560,2185,2185,2185,2185,0
20240705,135400,17701560,2185,2185,2185,2185,0
20240705,135300,17701560,2185,2185,2185,2185,0
20240705,135200,17701560,2185,2185,2185,2185,10
20240705,135100,17679710,2185,2185,2185,2185,0
20240705,135000,17679710,2185,2185,2185,2185,0
20240705,134900,17679710,2185,2185,2185,2185,0
20240705,134800,17679710,2185,2185,2185,2185,0
20240705,134700,17679710,2185,2185,2185,2185,0
20240705,134600,17679710,2185,2185,2185,2185,0
20240705,134500,17679710,2185,2185,2185,2185,0
20240705,134400,17679710,2185,2185,2185,2185,0
20240705,134300,17679710,2185,2185,2185,2185,0
20240705,134200,17679710,2185,2185,2185,2185,0
20240705,134100,17679710,2185,2185,2185,2185,0
20240705,134000,17679710,2185,2185,2185,2185,0
20240705,133900,17679710,2185,2185,2185,2185,0
20240705,133800,17679710,2185,2185,2185,2185,0
20240705,133700,17679710,2185,2185,2185,2185,0
20240705,133600,17679710,2185,2185,2185,2185,0
20240705,133500,17679710,2185,2185,2185,2185,140
20240705,133400,17373810,2185,2185,2185,2185,0
20240705,133300,17373810,2185,2185,2185,2185,200
20240705,133200,16936810,2185,2185,2185,2185,0
20240705,133100,16936810,2185,2185,2185,2185,0
20240705,133000,16936810,2185,2185,2185,2185,0
20240705,132900,16936810,2185,2185,2185,2185,0
20240705,132800,16936810,2185,2185,2185,2185,0
20240705,132700,16936810,2185,2185,2185,2185,0
20240705,132600,16936810,2185,2185,2185,2185,0
20240705,132500,16936810,2185,2185,2185,2185,0
20240705,132400,16936810,2185,2185,2185,2185,0
20240705,132300,16936810,2185,2185,2185,2185,0
20240705,132200,16936810,2185,2185,2185,2185,0
20240705,132100,16936810,2185,2185,2185,2185,0
20240705,132000,16936810,2185,2185,2185,2185,0
20240705,131900,16936810,2185,2185,2185,2185,0
20240705,131800,16936810,2185,2185,2185,2185,0
20240705,131700,16936810,2185,2185,2185,2185,0
20240705,131600,16936810,2185,2185,2185,2185,0
20240705,131500,16936810,2185,2185,2185,2185,0
20240705,131400,16936810,2185,2185,2185,2185,0
20240705,131300,16936810,2185,2185,2185,2185,0
20240705,131200,16936810,2185,2185,2185,2185,0
20240705,131100,16936810,2185,2185,2185,2185,0
20240705,131000,16936810,2185,2185,2185,2185,0
20240705,130900,16936810,2185,2185,2185,2185,0
20240705,130800,16936810,2185,2185,2185,2185,0
20240705,130700,16936810,2185,2185,2185,2185,0
20240705,130600,16936810,2185,2185,2185,2185,0
20240705,130500,16936810,2185,2185,2185,2185,0
20240705,130400,16936810,2185,2185,2185,2185,0
20240705,130300,16936810,2185,2185,2185,2185,0
20240705,130200,16936810,2185,2185,2185,2185,0
20240705,130100,16936810,2185,2185,2185,2185,500
20240705,130000,15844310,2185,2185,2185,2185,0
20240705,125900,15844310,2185,2185,2185,2185,0
20240705,125800,15844310,2185,2185,2185,2185,0
20240705,125700,15844310,2185,2185,2185,2185,0
20240705,125600,15844310,2185,2185,2185,2185,0
20240705,125500,15844310,2185,2185,2185,2185,0
20240705,125400,15844310,2185,2185,2185,2185,0
20240705,125300,15844310,2185,2185,2185,2185,0
20240705,125200,15844310,2185,2185,2185,2185,0
20240705,125100,15844310,2185,2185,2185,2185,0
20240705,125000,15844310,2185,2185,2185,2185,0
20240705,124900,15844310,2185,2185,2185,2185,0
20240705,124800,15844310,2185,2185,2185,2185,0
20240705,124700,15844310,2185,2185,2185,2185,0
20240705,124600,15844310,2185,2185,2185,2185,0
20240705,124500,15844310,2185,2185,2185,2185,0
20240705,124400,15844310,2185,2185,2185,2185,0
20240705,124300,15844310,2185,2185,2185,2185,0
20240705,124200,15844310,2185,2185,2185,2185,0
20240705,124100,15844310,2185,2185,2185,2185,0
20240705,124000,15844310,2185,2185,2185,2185,0
20240705,123900,15844310,2185,2185,2185,2185,0
20240705,123800,15844310,2185,2185,2185,2185,0
20240705,123700,15844310,2185,2185,2185,2185,0
20240705,123600,15844310,2185,2185,2185,2185,0
20240705,123500,15844310,2185,2185,2185,2185,0
20240705,123400,15844310,2185,2185,2185,2185,0
20240705,123300,15844310,2185,2185,2185,2185,0
20240705,123200,15844310,2185,2185,2185,2185,0
20240705,123100,15844310,2185,2185,2185,2185,0
20240705,123000,15844310,2185,2185,2185,2185,0
20240705,122900,15844310,2185,2185,2185,2185,0
20240705,122800,15844310,2185,2185,2185,2185,0
20240705,122700,15844310,2185,2185,2185,2185,0
20240705,122600,15844310,2185,2185,2185,2185,0
20240705,122500,15844310,2185,2185,2185,2185,0
20240705,122400,15844310,2185,2185,2185,2185,0
20240705,122300,15844310,2185,2185,2185,2185,0
20240705,122200,15844310,2185,2185,2185,2185,0
20240705,122100,15844310,2185,2185,2185,2185,0
20240705,122000,15844310,2185,2185,2185,2185,0
20240705,121900,15844310,2185,2185,2185,2185,1
20240705,121800,15842125,2180,2180,2180,2180,0
20240705,121700,15842125,2180,2180,2180,2180,0
20240705,121600,15842125,2180,2180,2180,2180,0
20240705,121500,15842125,2180,2180,2180,2180,0
20240705,121400,15842125,2180,2180,2180,2180,0
20240705,121300,15842125,2180,2180,2180,2180,0
20240705,121200,15842125,2180,2180,2180,2180,0
20240705,121100,15842125,2180,2180,2180,2180,0
20240705,121000,15842125,2180,2180,2180,2180,0
20240705,120900,15842125,2180,2180,2180,2180,0
20240705,120800,15842125,2180,2180,2180,2180,0
20240705,120700,15842125,2180,2180,2180,2180,0
20240705,120600,15842125,2180,2180,2180,2180,0
20240705,120500,15842125,2180,2180,2180,2180,0
20240705,120400,15842125,2180,2180,2180,2180,0
20240705,120300,15842125,2180,2180,2180,2180,0
20240705,120200,15842125,2180,2180,2180,2180,0
20240705,120100,15842125,2180,2180,2180,2180,0
20240705,120000,15842125,2180,2180,2180,2180,0
20240705,115900,15842125,2180,2180,2180,2180,0
20240705,115800,15842125,2180,2180,2180,2180,0
20240705,115700,15842125,2180,2180,2180,2180,0
20240705,115600,15842125,2180,2180,2180,2180,0
20240705,115500,15842125,2180,2180,2180,2180,0
20240705,115400,15842125,2180,2180,2180,2180,0
20240705,115300,15842125,2180,2180,2180,2180,0
20240705,115200,15842125,2180,2180,2180,2180,0
20240705,115100,15842125,2180,2180,2180,2180,0
20240705,115000,15842125,2180,2180,2180,2180,0
20240705,114900,15842125,2180,2180,2180,2180,0
20240705,114800,15842125,2180,2180,2180,2180,0
20240705,114700,15842125,2180,2180,2180,2180,0
20240705,114600,15842125,2180,2180,2180,2180,0
20240705,114500,15842125,2180,2180,2180,2180,0
20240705,114400,15842125,2180,2180,2180,2180,0
20240705,114300,15842125,2180,2180,2180,2180,0
20240705,114200,15842125,2180,2180,2180,2180,0
20240705,114100,15842125,2180,2180,2180,2180,0
20240705,114000,15842125,2180,2180,2180,2180,0
20240705,113900,15842125,2180,2180,2180,2180,0
20240705,113800,15842125,2180,2180,2180,2180,0
20240705,113700,15842125,2180,2180,2180,2180,0
20240705,113600,15842125,2180,2180,2180,2180,0
20240705,113500,15842125,2180,2180,2180,2180,0
20240705,113400,15842125,2180,2180,2180,2180,0
20240705,113300,15842125,2180,2180,2180,2180,0
20240705,113200,15842125,2180,2180,2180,2180,0
20240705,113100,15842125,2180,2180,2180,2180,0
20240705,113000,15842125,2180,2180,2180,2180,16
20240705,112900,15807245,2180,2180,2180,2180,20
20240705,112800,15763645,2180,2180,2180,2180,20
20240705,112700,15720045,2180,2180,2180,2180,0
20240705,112600,15720045,2180,2180,2180,2180,0
20240705,112500,15720045,2180,2180,2180,2180,0
20240705,112400,15720045,2180,2180,2180,2180,0
20240705,112300,15720045,2180,2180,2180,2180,0
20240705,112200,15720045,2180,2180,2180,2180,0
20240705,112100,15720045,2180,2180,2180,2180,0
20240705,112000,15720045,2180,2180,2180,2180,0
20240705,111900,15720045,2180,2180,2180,2180,0
20240705,111800,15720045,2180,2180,2180,2180,3000
20240705,111700,9180045,2175,2175,2175,2175,0
20240705,111600,9180045,2175,2175,2175,2175,0
20240705,111500,9180045,2175,2175,2175,2175,0
20240705,111400,9180045,2175,2175,2175,2175,0
20240705,111300,9180045,2175,2175,2175,2175,0
20240705,111200,9180045,2175,2175,2175,2175,0
20240705,111100,9180045,2175,2175,2175,2175,0
20240705,111000,9180045,2175,2175,2175,2175,0
20240705,110900,9180045,2175,2175,2175,2175,0
20240705,110800,9180045,2175,2175,2175,2175,0
20240705,110700,9180045,2175,2175,2175,2175,0
20240705,110600,9180045,2175,2175,2175,2175,8
20240705,110500,9162645,2175,2175,2175,2175,0
20240705,110400,9162645,2175,2175,2175,2175,0
20240705,110300,9162645,2175,2175,2175,2175,12
20240705,110200,9136545,2180,2180,2180,2180,0
20240705,110100,9136545,2180,2180,2180,2180,0
20240705,110000,9136545,2180,2180,2180,2180,0
20240705,105900,9136545,2180,2180,2180,2180,0
20240705,105800,9136545,2180,2180,2180,2180,1433
20240705,105700,6012605,2185,2185,2185,2185,300
20240705,105600,5357105,2190,2190,2190,2190,200
20240705,105500,4919105,2195,2195,2195,2195,0
20240705,105400,4919105,2195,2195,2195,2195,0
20240705,105300,4919105,2195,2195,2195,2195,0
20240705,105200,4919105,2195,2195,2195,2195,219
20240705,105100,4438400,2195,2195,2195,2195,0
20240705,105000,4438400,2195,2195,2195,2195,0
20240705,104900,4438400,2195,2195,2195,2195,0
20240705,104800,4438400,2195,2195,2195,2195,0
20240705,104700,4438400,2195,2195,2195,2195,0
20240705,104600,4438400,2195,2195,2195,2195,0
20240705,104500,4438400,2195,2195,2195,2195,0
20240705,104400,4438400,2195,2195,2195,2195,0
20240705,104300,4438400,2195,2195,2195,2195,0
20240705,104200,4438400,2195,2195,2195,2195,0
20240705,104100,4438400,2195,2195,2195,2195,0
20240705,104000,4438400,2195,2195,2195,2195,0
20240705,103900,4438400,2195,2195,2195,2195,0
20240705,103800,4438400,2195,2195,2195,2195,1000
20240705,103700,2243400,2195,2195,2195,2195,1000
20240705,103600,48400,2200,2200,2200,2200,0
20240705,103500,48400,2200,2200,2200,2200,0
20240705,103400,48400,2200,2200,2200,2200,0
20240705,103300,48400,2200,2200,2200,2200,0
20240705,103200,48400,2200,2200,2200,2200,0
20240705,103100,48400,2200,2200,2200,2200,0
20240705,103000,48400,2200,2200,2200,2200,0
20240705,102900,48400,2200,2200,2200,2200,0
20240705,102800,48400,2200,2200,2200,2200,0
20240705,102700,48400,2200,2200,2200,2200,0
20240705,102600,48400,2200,2200,2200,2200,0
20240705,102500,48400,2200,2200,2200,2200,0
20240705,102400,48400,2200,2200,2200,2200,0
20240705,102300,48400,2200,2200,2200,2200,0
20240705,102200,48400,2200,2200,2200,2200,0
20240705,102100,48400,2200,2200,2200,2200,0
20240705,102000,48400,2200,2200,2200,2200,0
20240705,101900,48400,2200,2200,2200,2200,0
20240705,101800,48400,2200,2200,2200,2200,0
20240705,101700,48400,2200,2200,2200,2200,0
20240705,101600,48400,2200,2200,2200,2200,0
20240705,101500,48400,2200,2200,2200,2200,0
20240705,101400,48400,2200,2200,2200,2200,0
20240705,101300,48400,2200,2200,2200,2200,0
20240705,101200,48400,2200,2200,2200,2200,0
20240705,101100,48400,2200,2200,2200,2200,0
20240705,101000,48400,2200,2200,2200,2200,0
20240705,100900,48400,2200,2200,2200,2200,0
20240705,100800,48400,2200,2200,2200,2200,0
20240705,100700,48400,2200,2200,2200,2200,0
20240705,100600,48400,2200,2200,2200,2200,0
20240705,100500,48400,2200,2200,2200,2200,12
20240705,100400,22000,2200,2200,2200,2200,0
20240705,100300,22000,2200,2200,2200,2200,3
20240705,100200,15400,2200,2200,2200,2200,0
20240705,100100,15400,2200,2200,2200,2200,0
20240705,100000,15400,2200,2200,2200,2200,0
20240705,095900,15400,2200,2200,2200,2200,0
20240705,095800,15400,2200,2200,2200,2200,0
20240705,095700,15400,2200,2200,2200,2200,0
20240705,095600,15400,2200,2200,2200,2200,0
20240705,095500,15400,2200,2200,2200,2200,0
20240705,095400,15400,2200,2200,2200,2200,0
20240705,095300,15400,2200,2200,2200,2200,0
20240705,095200,15400,2200,2200,2200,2200,0
20240705,095100,15400,2200,2200,2200,2200,0
20240705,095000,15400,2200,2200,2200,2200,0
20240705,094900,15400,2200,2200,2200,2200,0
20240705,094800,15400,2200,2200,2200,2200,0
20240705,094700,15400,2200,2200,2200,2200,0
20240705,094600,15400,2200,2200,2200,2200,0
20240705,094500,15400,2200,2200,2200,2200,2
20240705,094400,11000,2200,2200,2200,2200,0
20240705,094300,11000,2200,2200,2200,2200,0
20240705,094200,11000,2200,2200,2200,2200,0
20240705,094100,11000,2200,2200,2200,2200,0
20240705,094000,11000,2200,2200,2200,2200,0
20240705,093900,11000,2200,2200,2200,2200,0
20240705,093800,11000,2200,2200,2200,2200,0
20240705,093700,11000,2200,2200,2200,2200,0
20240705,093600,11000,2200,2200,2200,2200,0
20240705,093500,11000,2200,2200,2200,2200,0
20240705,093400,11000,2200,2200,2200,2200,0
20240705,093300,11000,2200,2200,2200,2200,0
20240705,093200,11000,2200,2200,2200,2200,0
20240705,093100,11000,2200,2200,2200,2200,0
20240705,093000,11000,2200,2200,2200,2200,0
20240705,092900,11000,2200,2200,2200,2200,0
20240705,092800,11000,2200,2200,2200,2200,0
20240705,092700,11000,2200,2200,2200,2200,0
20240705,092600,11000,2200,2200,2200,2200,0
20240705,092500,11000,2200,2200,2200,2200,0
20240705,092400,11000,2200,2200,2200,2200,0
20240705,092300,11000,2200,2200,2200,2200,0
20240705,092200,11000,2200,2200,2200,2200,0
20240705,092100,11000,2200,2200,2200,2200,0
20240705,092000,11000,2200,2200,2200,2200,0
20240705,091900,11000,2200,2200,2200,2200,0
20240705,091800,11000,2200,2200,2200,2200,0
20240705,091700,11000,2200,2200,2200,2200,0
20240705,091600,11000,2200,2200,2200,2200,0
20240705,091500,11000,2200,2200,2200,2200,4
20240705,091400,2200,2200,2200,2200,2200,0
20240705,091300,2200,2200,2200,2200,2200,0
20240705,091200,2200,2200,2200,2200,2200,1
20240705,091100,0,2200,2200,2200,2200,0
20240705,091000,0,2200,2200,2200,2200,0
20240705,090900,0,2200,2200,2200,2200,0
20240705,090800,0,2200,2200,2200,2200,0
20240705,090700,0,2200,2200,2200,2200,0
20240705,090600,0,2200,2200,2200,2200,0
20240705,090500,0,2200,2200,2200,2200,0
20240705,090400,0,2200,2200,2200,2200,0
20240705,090300,0,2200,2200,2200,2200,0
20240705,090200,0,2200,2200,2200,2200,0
20240705,090100,0,2200,2200,2200,2200,0
20240705,090000,0,2200,2200,2200,2200,0