KissMeData/473000/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,215700,7440650,2130,2130,2130,2130,45
20240704,215600,7440650,2130,2130,2130,2130,0
20240704,215500,7440650,2130,2130,2130,2130,0
20240704,215400,7440650,2130,2130,2130,2130,0
20240704,215300,7440650,2130,2130,2130,2130,0
20240704,215200,7440650,2130,2130,2130,2130,0
20240704,215100,7440650,2130,2130,2130,2130,0
20240704,215000,7440650,2130,2130,2130,2130,0
20240704,214900,7440650,2130,2130,2130,2130,0
20240704,214800,7440650,2130,2130,2130,2130,0
20240704,214700,7440650,2130,2130,2130,2130,0
20240704,214600,7440650,2130,2130,2130,2130,0
20240704,214500,7440650,2130,2130,2130,2130,0
20240704,214400,7440650,2130,2130,2130,2130,0
20240704,214300,7440650,2130,2130,2130,2130,0
20240704,214200,7440650,2130,2130,2130,2130,0
20240704,214100,7440650,2130,2130,2130,2130,0
20240704,214000,7440650,2130,2130,2130,2130,0
20240704,213900,7440650,2130,2130,2130,2130,0
20240704,213800,7440650,2130,2130,2130,2130,0
20240704,213700,7440650,2130,2130,2130,2130,0
20240704,213600,7440650,2130,2130,2130,2130,0
20240704,213500,7440650,2130,2130,2130,2130,0
20240704,213400,7440650,2130,2130,2130,2130,0
20240704,213300,7440650,2130,2130,2130,2130,0
20240704,213200,7440650,2130,2130,2130,2130,0
20240704,213100,7440650,2130,2130,2130,2130,0
20240704,213000,7440650,2130,2130,2130,2130,0
20240704,212900,7440650,2130,2130,2130,2130,0
20240704,212800,7440650,2130,2130,2130,2130,0
20240704,212700,7440650,2130,2130,2130,2130,45
20240704,212600,7440650,2130,2130,2130,2130,0
20240704,212500,7440650,2130,2130,2130,2130,0
20240704,212400,7440650,2130,2130,2130,2130,0
20240704,212300,7440650,2130,2130,2130,2130,0
20240704,212200,7440650,2130,2130,2130,2130,0
20240704,212100,7440650,2130,2130,2130,2130,0
20240704,212000,7440650,2130,2130,2130,2130,0
20240704,211900,7440650,2130,2130,2130,2130,0
20240704,211800,7440650,2130,2130,2130,2130,0
20240704,211700,7440650,2130,2130,2130,2130,0
20240704,211600,7440650,2130,2130,2130,2130,0
20240704,211500,7440650,2130,2130,2130,2130,0
20240704,211400,7440650,2130,2130,2130,2130,0
20240704,211300,7440650,2130,2130,2130,2130,0
20240704,211200,7440650,2130,2130,2130,2130,0
20240704,211100,7440650,2130,2130,2130,2130,0
20240704,211000,7440650,2130,2130,2130,2130,0
20240704,210900,7440650,2130,2130,2130,2130,0
20240704,210800,7440650,2130,2130,2130,2130,0
20240704,210700,7440650,2130,2130,2130,2130,0
20240704,210600,7440650,2130,2130,2130,2130,0
20240704,210500,7440650,2130,2130,2130,2130,0
20240704,210400,7440650,2130,2130,2130,2130,0
20240704,210300,7440650,2130,2130,2130,2130,0
20240704,210200,7440650,2130,2130,2130,2130,0
20240704,210100,7440650,2130,2130,2130,2130,0
20240704,210000,7440650,2130,2130,2130,2130,0
20240704,205900,7440650,2130,2130,2130,2130,0
20240704,205800,7440650,2130,2130,2130,2130,0
20240704,205700,7440650,2130,2130,2130,2130,45
20240704,205600,7440650,2130,2130,2130,2130,0
20240704,205500,7440650,2130,2130,2130,2130,0
20240704,205400,7440650,2130,2130,2130,2130,0
20240704,205300,7440650,2130,2130,2130,2130,0
20240704,205200,7440650,2130,2130,2130,2130,0
20240704,205100,7440650,2130,2130,2130,2130,0
20240704,205000,7440650,2130,2130,2130,2130,0
20240704,204900,7440650,2130,2130,2130,2130,0
20240704,204800,7440650,2130,2130,2130,2130,0
20240704,204700,7440650,2130,2130,2130,2130,0
20240704,204600,7440650,2130,2130,2130,2130,0
20240704,204500,7440650,2130,2130,2130,2130,0
20240704,204400,7440650,2130,2130,2130,2130,0
20240704,204300,7440650,2130,2130,2130,2130,0
20240704,204200,7440650,2130,2130,2130,2130,0
20240704,204100,7440650,2130,2130,2130,2130,0
20240704,204000,7440650,2130,2130,2130,2130,0
20240704,203900,7440650,2130,2130,2130,2130,0
20240704,203800,7440650,2130,2130,2130,2130,0
20240704,203700,7440650,2130,2130,2130,2130,0
20240704,203600,7440650,2130,2130,2130,2130,0
20240704,203500,7440650,2130,2130,2130,2130,0
20240704,203400,7440650,2130,2130,2130,2130,0
20240704,203300,7440650,2130,2130,2130,2130,0
20240704,203200,7440650,2130,2130,2130,2130,0
20240704,203100,7440650,2130,2130,2130,2130,0
20240704,203000,7440650,2130,2130,2130,2130,0
20240704,202900,7440650,2130,2130,2130,2130,0
20240704,202800,7440650,2130,2130,2130,2130,0
20240704,202700,7440650,2130,2130,2130,2130,45
20240704,202600,7440650,2130,2130,2130,2130,0
20240704,202500,7440650,2130,2130,2130,2130,0
20240704,202400,7440650,2130,2130,2130,2130,0
20240704,202300,7440650,2130,2130,2130,2130,0
20240704,202200,7440650,2130,2130,2130,2130,0
20240704,202100,7440650,2130,2130,2130,2130,0
20240704,202000,7440650,2130,2130,2130,2130,0
20240704,201900,7440650,2130,2130,2130,2130,0
20240704,201800,7440650,2130,2130,2130,2130,0
20240704,201700,7440650,2130,2130,2130,2130,0
20240704,201600,7440650,2130,2130,2130,2130,0
20240704,201500,7440650,2130,2130,2130,2130,0
20240704,201400,7440650,2130,2130,2130,2130,0
20240704,201300,7440650,2130,2130,2130,2130,0
20240704,201200,7440650,2130,2130,2130,2130,0
20240704,201100,7440650,2130,2130,2130,2130,0
20240704,201000,7440650,2130,2130,2130,2130,0
20240704,200900,7440650,2130,2130,2130,2130,0
20240704,200800,7440650,2130,2130,2130,2130,0
20240704,200700,7440650,2130,2130,2130,2130,0
20240704,200600,7440650,2130,2130,2130,2130,0
20240704,200500,7440650,2130,2130,2130,2130,0
20240704,200400,7440650,2130,2130,2130,2130,0
20240704,200300,7440650,2130,2130,2130,2130,0
20240704,200200,7440650,2130,2130,2130,2130,0
20240704,200100,7440650,2130,2130,2130,2130,0
20240704,200000,7440650,2130,2130,2130,2130,0
20240704,195900,7440650,2130,2130,2130,2130,0
20240704,195800,7440650,2130,2130,2130,2130,0
20240704,195700,7440650,2130,2130,2130,2130,45
20240704,195600,7440650,2130,2130,2130,2130,0
20240704,195500,7440650,2130,2130,2130,2130,0
20240704,195400,7440650,2130,2130,2130,2130,0
20240704,195300,7440650,2130,2130,2130,2130,0
20240704,195200,7440650,2130,2130,2130,2130,0
20240704,195100,7440650,2130,2130,2130,2130,0
20240704,195000,7440650,2130,2130,2130,2130,0
20240704,194900,7440650,2130,2130,2130,2130,0
20240704,194800,7440650,2130,2130,2130,2130,0
20240704,194700,7440650,2130,2130,2130,2130,0
20240704,194600,7440650,2130,2130,2130,2130,0
20240704,194500,7440650,2130,2130,2130,2130,0
20240704,194400,7440650,2130,2130,2130,2130,0
20240704,194300,7440650,2130,2130,2130,2130,0
20240704,194200,7440650,2130,2130,2130,2130,0
20240704,194100,7440650,2130,2130,2130,2130,0
20240704,194000,7440650,2130,2130,2130,2130,0
20240704,193900,7440650,2130,2130,2130,2130,0
20240704,193800,7440650,2130,2130,2130,2130,0
20240704,193700,7440650,2130,2130,2130,2130,0
20240704,193600,7440650,2130,2130,2130,2130,0
20240704,193500,7440650,2130,2130,2130,2130,0
20240704,193400,7440650,2130,2130,2130,2130,0
20240704,193300,7440650,2130,2130,2130,2130,0
20240704,193200,7440650,2130,2130,2130,2130,0
20240704,193100,7440650,2130,2130,2130,2130,0
20240704,193000,7440650,2130,2130,2130,2130,0
20240704,192900,7440650,2130,2130,2130,2130,0
20240704,192800,7440650,2130,2130,2130,2130,0
20240704,192700,7440650,2130,2130,2130,2130,45
20240704,192600,7440650,2130,2130,2130,2130,0
20240704,192500,7440650,2130,2130,2130,2130,0
20240704,192400,7440650,2130,2130,2130,2130,0
20240704,192300,7440650,2130,2130,2130,2130,0
20240704,192200,7440650,2130,2130,2130,2130,0
20240704,192100,7440650,2130,2130,2130,2130,0
20240704,192000,7440650,2130,2130,2130,2130,0
20240704,191900,7440650,2130,2130,2130,2130,0
20240704,191800,7440650,2130,2130,2130,2130,0
20240704,191700,7440650,2130,2130,2130,2130,0
20240704,191600,7440650,2130,2130,2130,2130,0
20240704,191500,7440650,2130,2130,2130,2130,0
20240704,191400,7440650,2130,2130,2130,2130,0
20240704,191300,7440650,2130,2130,2130,2130,0
20240704,191200,7440650,2130,2130,2130,2130,0
20240704,191100,7440650,2130,2130,2130,2130,0
20240704,191000,7440650,2130,2130,2130,2130,0
20240704,190900,7440650,2130,2130,2130,2130,0
20240704,190800,7440650,2130,2130,2130,2130,0
20240704,190700,7440650,2130,2130,2130,2130,0
20240704,190600,7440650,2130,2130,2130,2130,0
20240704,190500,7440650,2130,2130,2130,2130,0
20240704,190400,7440650,2130,2130,2130,2130,0
20240704,190300,7440650,2130,2130,2130,2130,0
20240704,190200,7440650,2130,2130,2130,2130,0
20240704,190100,7440650,2130,2130,2130,2130,0
20240704,190000,7440650,2130,2130,2130,2130,0
20240704,185900,7440650,2130,2130,2130,2130,0
20240704,185800,7440650,2130,2130,2130,2130,0
20240704,185700,7440650,2130,2130,2130,2130,45
20240704,185600,7440650,2130,2130,2130,2130,0
20240704,185500,7440650,2130,2130,2130,2130,0
20240704,185400,7440650,2130,2130,2130,2130,0
20240704,185300,7440650,2130,2130,2130,2130,0
20240704,185200,7440650,2130,2130,2130,2130,0
20240704,185100,7440650,2130,2130,2130,2130,0
20240704,185000,7440650,2130,2130,2130,2130,0
20240704,184900,7440650,2130,2130,2130,2130,0
20240704,184800,7440650,2130,2130,2130,2130,0
20240704,184700,7440650,2130,2130,2130,2130,0
20240704,184600,7440650,2130,2130,2130,2130,0
20240704,184500,7440650,2130,2130,2130,2130,0
20240704,184400,7440650,2130,2130,2130,2130,0
20240704,184300,7440650,2130,2130,2130,2130,0
20240704,184200,7440650,2130,2130,2130,2130,0
20240704,184100,7440650,2130,2130,2130,2130,0
20240704,184000,7440650,2130,2130,2130,2130,0
20240704,183900,7440650,2130,2130,2130,2130,0
20240704,183800,7440650,2130,2130,2130,2130,0
20240704,183700,7440650,2130,2130,2130,2130,0
20240704,183600,7440650,2130,2130,2130,2130,0
20240704,183500,7440650,2130,2130,2130,2130,0
20240704,183400,7440650,2130,2130,2130,2130,0
20240704,183300,7440650,2130,2130,2130,2130,0
20240704,183200,7440650,2130,2130,2130,2130,0
20240704,183100,7440650,2130,2130,2130,2130,0
20240704,183000,7440650,2130,2130,2130,2130,0
20240704,182900,7440650,2130,2130,2130,2130,0
20240704,182800,7440650,2130,2130,2130,2130,0
20240704,182700,7440650,2130,2130,2130,2130,45
20240704,182600,7440650,2130,2130,2130,2130,0
20240704,182500,7440650,2130,2130,2130,2130,0
20240704,182400,7440650,2130,2130,2130,2130,0
20240704,182300,7440650,2130,2130,2130,2130,0
20240704,182200,7440650,2130,2130,2130,2130,0
20240704,182100,7440650,2130,2130,2130,2130,0
20240704,182000,7440650,2130,2130,2130,2130,0
20240704,181900,7440650,2130,2130,2130,2130,0
20240704,181800,7440650,2130,2130,2130,2130,0
20240704,181700,7440650,2130,2130,2130,2130,0
20240704,181600,7440650,2130,2130,2130,2130,0
20240704,181500,7440650,2130,2130,2130,2130,0
20240704,181400,7440650,2130,2130,2130,2130,0
20240704,181300,7440650,2130,2130,2130,2130,0
20240704,181200,7440650,2130,2130,2130,2130,0
20240704,181100,7440650,2130,2130,2130,2130,0
20240704,181000,7440650,2130,2130,2130,2130,0
20240704,180900,7440650,2130,2130,2130,2130,0
20240704,180800,7440650,2130,2130,2130,2130,0
20240704,180700,7440650,2130,2130,2130,2130,0
20240704,180600,7440650,2130,2130,2130,2130,0
20240704,180500,7440650,2130,2130,2130,2130,0
20240704,180400,7440650,2130,2130,2130,2130,0
20240704,180300,7440650,2130,2130,2130,2130,0
20240704,180200,7440650,2130,2130,2130,2130,0
20240704,180100,7440650,2130,2130,2130,2130,0
20240704,180000,7440650,2130,2130,2130,2130,0
20240704,175900,7440650,2130,2130,2130,2130,0
20240704,175800,7440650,2130,2130,2130,2130,0
20240704,175700,7440650,2130,2130,2130,2130,45
20240704,175600,7440650,2130,2130,2130,2130,0
20240704,175500,7440650,2130,2130,2130,2130,0
20240704,175400,7440650,2130,2130,2130,2130,0
20240704,175300,7440650,2130,2130,2130,2130,0
20240704,175200,7440650,2130,2130,2130,2130,0
20240704,175100,7440650,2130,2130,2130,2130,0
20240704,175000,7440650,2130,2130,2130,2130,0
20240704,174900,7440650,2130,2130,2130,2130,0
20240704,174800,7440650,2130,2130,2130,2130,0
20240704,174700,7440650,2130,2130,2130,2130,0
20240704,174600,7440650,2130,2130,2130,2130,0
20240704,174500,7440650,2130,2130,2130,2130,0
20240704,174400,7440650,2130,2130,2130,2130,0
20240704,174300,7440650,2130,2130,2130,2130,0
20240704,174200,7440650,2130,2130,2130,2130,0
20240704,174100,7440650,2130,2130,2130,2130,0
20240704,174000,7440650,2130,2130,2130,2130,0
20240704,173900,7440650,2130,2130,2130,2130,0
20240704,173800,7440650,2130,2130,2130,2130,0
20240704,173700,7440650,2130,2130,2130,2130,0
20240704,173600,7440650,2130,2130,2130,2130,0
20240704,173500,7440650,2130,2130,2130,2130,0
20240704,173400,7440650,2130,2130,2130,2130,0
20240704,173300,7440650,2130,2130,2130,2130,0
20240704,173200,7440650,2130,2130,2130,2130,0
20240704,173100,7440650,2130,2130,2130,2130,0
20240704,173000,7440650,2130,2130,2130,2130,0
20240704,172900,7440650,2130,2130,2130,2130,0
20240704,172800,7440650,2130,2130,2130,2130,0
20240704,172700,7440650,2130,2130,2130,2130,45
20240704,172600,7440650,2130,2130,2130,2130,0
20240704,172500,7440650,2130,2130,2130,2130,0
20240704,172400,7440650,2130,2130,2130,2130,0
20240704,172300,7440650,2130,2130,2130,2130,0
20240704,172200,7440650,2130,2130,2130,2130,0
20240704,172100,7440650,2130,2130,2130,2130,0
20240704,172000,7440650,2130,2130,2130,2130,0
20240704,171900,7440650,2130,2130,2130,2130,0
20240704,171800,7440650,2130,2130,2130,2130,0
20240704,171700,7440650,2130,2130,2130,2130,0
20240704,171600,7440650,2130,2130,2130,2130,0
20240704,171500,7440650,2130,2130,2130,2130,0
20240704,171400,7440650,2130,2130,2130,2130,0
20240704,171300,7440650,2130,2130,2130,2130,0
20240704,171200,7440650,2130,2130,2130,2130,0
20240704,171100,7440650,2130,2130,2130,2130,0
20240704,171000,7440650,2130,2130,2130,2130,0
20240704,170900,7440650,2130,2130,2130,2130,0
20240704,170800,7440650,2130,2130,2130,2130,0
20240704,170700,7440650,2130,2130,2130,2130,0
20240704,170600,7440650,2130,2130,2130,2130,0
20240704,170500,7440650,2130,2130,2130,2130,0
20240704,170400,7440650,2130,2130,2130,2130,0
20240704,170300,7440650,2130,2130,2130,2130,0
20240704,170200,7440650,2130,2130,2130,2130,0
20240704,170100,7440650,2130,2130,2130,2130,0
20240704,170000,7440650,2130,2130,2130,2130,0
20240704,165900,7440650,2130,2130,2130,2130,0
20240704,165800,7440650,2130,2130,2130,2130,0
20240704,165700,7440650,2130,2130,2130,2130,45
20240704,165600,7440650,2130,2130,2130,2130,0
20240704,165500,7440650,2130,2130,2130,2130,0
20240704,165400,7440650,2130,2130,2130,2130,0
20240704,165300,7440650,2130,2130,2130,2130,0
20240704,165200,7440650,2130,2130,2130,2130,0
20240704,165100,7440650,2130,2130,2130,2130,0
20240704,165000,7440650,2130,2130,2130,2130,0
20240704,164900,7440650,2130,2130,2130,2130,0
20240704,164800,7440650,2130,2130,2130,2130,0
20240704,164700,7440650,2130,2130,2130,2130,0
20240704,164600,7440650,2130,2130,2130,2130,0
20240704,164500,7440650,2130,2130,2130,2130,0
20240704,164400,7440650,2130,2130,2130,2130,0
20240704,164300,7440650,2130,2130,2130,2130,0
20240704,164200,7440650,2130,2130,2130,2130,0
20240704,164100,7440650,2130,2130,2130,2130,0
20240704,164000,7440650,2130,2130,2130,2130,0
20240704,163900,7440650,2130,2130,2130,2130,0
20240704,163800,7440650,2130,2130,2130,2130,0
20240704,163700,7440650,2130,2130,2130,2130,0
20240704,163600,7440650,2130,2130,2130,2130,0
20240704,163500,7440650,2130,2130,2130,2130,0
20240704,163400,7440650,2130,2130,2130,2130,0
20240704,163300,7440650,2130,2130,2130,2130,0
20240704,163200,7440650,2130,2130,2130,2130,0
20240704,163100,7440650,2130,2130,2130,2130,0
20240704,163000,7440650,2130,2130,2130,2130,0
20240704,162900,7440650,2130,2130,2130,2130,0
20240704,162800,7440650,2130,2130,2130,2130,0
20240704,162700,7440650,2130,2130,2130,2130,45
20240704,162600,7440650,2130,2130,2130,2130,0
20240704,162500,7440650,2130,2130,2130,2130,0
20240704,162400,7440650,2130,2130,2130,2130,0
20240704,162300,7440650,2130,2130,2130,2130,0
20240704,162200,7440650,2130,2130,2130,2130,0
20240704,162100,7440650,2130,2130,2130,2130,0
20240704,162000,7440650,2130,2130,2130,2130,0
20240704,161900,7440650,2130,2130,2130,2130,0
20240704,161800,7440650,2130,2130,2130,2130,0
20240704,161700,7440650,2130,2130,2130,2130,0
20240704,161600,7440650,2130,2130,2130,2130,0
20240704,161500,7440650,2130,2130,2130,2130,0
20240704,161400,7440650,2130,2130,2130,2130,0
20240704,161300,7440650,2130,2130,2130,2130,0
20240704,161200,7440650,2130,2130,2130,2130,0
20240704,161100,7440650,2130,2130,2130,2130,0
20240704,161000,7440650,2130,2130,2130,2130,0
20240704,160900,7440650,2130,2130,2130,2130,0
20240704,160800,7440650,2130,2130,2130,2130,0
20240704,160700,7440650,2130,2130,2130,2130,0
20240704,160600,7440650,2130,2130,2130,2130,0
20240704,160500,7440650,2130,2130,2130,2130,0
20240704,160400,7440650,2130,2130,2130,2130,0
20240704,160300,7440650,2130,2130,2130,2130,0
20240704,160200,7440650,2130,2130,2130,2130,0
20240704,160100,7440650,2130,2130,2130,2130,0
20240704,160000,7440650,2130,2130,2130,2130,0
20240704,155900,7440650,2130,2130,2130,2130,0
20240704,155800,7440650,2130,2130,2130,2130,0
20240704,155700,7440650,2130,2130,2130,2130,45
20240704,155600,7440650,2130,2130,2130,2130,0
20240704,155500,7440650,2130,2130,2130,2130,0
20240704,155400,7440650,2130,2130,2130,2130,0
20240704,155300,7440650,2130,2130,2130,2130,0
20240704,155200,7440650,2130,2130,2130,2130,0
20240704,155100,7440650,2130,2130,2130,2130,0
20240704,155000,7440650,2130,2130,2130,2130,0
20240704,154900,7440650,2130,2130,2130,2130,0
20240704,154800,7440650,2130,2130,2130,2130,0
20240704,154700,7440650,2130,2130,2130,2130,0
20240704,154600,7440650,2130,2130,2130,2130,0
20240704,154500,7440650,2130,2130,2130,2130,0
20240704,154400,7440650,2130,2130,2130,2130,0
20240704,154300,7440650,2130,2130,2130,2130,0
20240704,154200,7440650,2130,2130,2130,2130,0
20240704,154100,7440650,2130,2130,2130,2130,0
20240704,154000,7440650,2130,2130,2130,2130,0
20240704,153900,7440650,2130,2130,2130,2130,0
20240704,153800,7440650,2130,2130,2130,2130,0
20240704,153700,7440650,2130,2130,2130,2130,0
20240704,153600,7440650,2130,2130,2130,2130,0
20240704,153500,7440650,2130,2130,2130,2130,0
20240704,153400,7440650,2130,2130,2130,2130,0
20240704,153300,7440650,2130,2130,2130,2130,0
20240704,153200,7440650,2130,2130,2130,2130,0
20240704,153100,7440650,2130,2130,2130,2130,0
20240704,153000,7440650,2130,2130,2130,2130,45
20240704,152900,7344800,2135,2135,2135,2135,0
20240704,152800,7344800,2135,2135,2135,2135,0
20240704,152700,7344800,2135,2135,2135,2135,0
20240704,152600,7344800,2135,2135,2135,2135,0
20240704,152500,7344800,2135,2135,2135,2135,0
20240704,152400,7344800,2135,2135,2135,2135,0
20240704,152300,7344800,2135,2135,2135,2135,0
20240704,152200,7344800,2135,2135,2135,2135,0
20240704,152100,7344800,2135,2135,2135,2135,0
20240704,152000,7344800,2135,2135,2135,2135,0
20240704,151900,7344800,2135,2135,2135,2130,53
20240704,151800,7231885,2130,2130,2130,2130,0
20240704,151700,7231885,2130,2130,2130,2130,0
20240704,151600,7231885,2130,2130,2130,2130,0
20240704,151500,7231885,2130,2130,2130,2130,0
20240704,151400,7231885,2130,2130,2130,2130,0
20240704,151300,7231885,2130,2130,2130,2130,0
20240704,151200,7231885,2130,2130,2130,2130,0
20240704,151100,7231885,2130,2130,2130,2130,0
20240704,151000,7231885,2130,2130,2130,2130,0
20240704,150900,7231885,2130,2130,2130,2130,0
20240704,150800,7231885,2130,2130,2130,2130,0
20240704,150700,7231885,2130,2130,2130,2130,0
20240704,150600,7231885,2130,2130,2130,2130,0
20240704,150500,7231885,2130,2130,2130,2130,0
20240704,150400,7231885,2130,2130,2130,2130,0
20240704,150300,7231885,2130,2130,2130,2130,0
20240704,150200,7231885,2130,2130,2130,2130,0
20240704,150100,7231885,2130,2130,2130,2130,0
20240704,150000,7231885,2130,2130,2130,2130,0
20240704,145900,7231885,2130,2130,2130,2130,0
20240704,145800,7231885,2130,2130,2130,2130,4
20240704,145700,7223365,2125,2125,2125,2125,0
20240704,145600,7223365,2125,2125,2125,2125,0
20240704,145500,7223365,2125,2125,2125,2125,0
20240704,145400,7223365,2125,2125,2125,2125,0
20240704,145300,7223365,2125,2125,2125,2125,0
20240704,145200,7223365,2125,2125,2125,2125,0
20240704,145100,7223365,2125,2125,2125,2125,0
20240704,145000,7223365,2125,2125,2125,2125,0
20240704,144900,7223365,2125,2125,2125,2125,0
20240704,144800,7223365,2125,2125,2125,2125,0
20240704,144700,7223365,2125,2125,2125,2125,0
20240704,144600,7223365,2125,2125,2125,2125,0
20240704,144500,7223365,2125,2125,2125,2125,0
20240704,144400,7223365,2125,2125,2125,2125,0
20240704,144300,7223365,2125,2125,2125,2125,0
20240704,144200,7223365,2125,2125,2125,2125,0
20240704,144100,7223365,2125,2125,2125,2125,0
20240704,144000,7223365,2125,2125,2125,2125,0
20240704,143900,7223365,2125,2125,2125,2125,0
20240704,143800,7223365,2125,2125,2125,2125,0
20240704,143700,7223365,2125,2125,2125,2125,0
20240704,143600,7223365,2125,2125,2125,2125,0
20240704,143500,7223365,2125,2125,2125,2125,0
20240704,143400,7223365,2125,2125,2125,2125,0
20240704,143300,7223365,2125,2125,2125,2125,0
20240704,143200,7223365,2125,2125,2125,2125,0
20240704,143100,7223365,2125,2125,2125,2125,0
20240704,143000,7223365,2125,2125,2125,2125,0
20240704,142900,7223365,2125,2125,2125,2125,0
20240704,142800,7223365,2125,2125,2125,2125,0
20240704,142700,7223365,2125,2125,2125,2125,0
20240704,142600,7223365,2125,2125,2125,2125,0
20240704,142500,7223365,2125,2125,2125,2125,0
20240704,142400,7223365,2125,2125,2125,2125,0
20240704,142300,7223365,2125,2125,2125,2125,0
20240704,142200,7223365,2125,2125,2125,2125,0
20240704,142100,7223365,2125,2125,2125,2125,0
20240704,142000,7223365,2125,2125,2125,2125,0
20240704,141900,7223365,2125,2125,2125,2125,0
20240704,141800,7223365,2125,2125,2125,2125,0
20240704,141700,7223365,2125,2125,2125,2125,0
20240704,141600,7223365,2125,2125,2125,2125,0
20240704,141500,7223365,2125,2125,2125,2125,0
20240704,141400,7223365,2125,2125,2125,2125,5
20240704,141300,7212740,2125,2125,2125,2125,0
20240704,141200,7212740,2125,2125,2125,2125,0
20240704,141100,7212740,2125,2125,2125,2125,0
20240704,141000,7212740,2125,2125,2125,2125,0
20240704,140900,7212740,2125,2125,2125,2125,0
20240704,140800,7212740,2125,2125,2125,2125,0
20240704,140700,7212740,2125,2125,2125,2125,0
20240704,140600,7212740,2125,2125,2125,2125,0
20240704,140500,7212740,2125,2125,2125,2125,0
20240704,140400,7212740,2125,2125,2125,2125,0
20240704,140300,7212740,2125,2125,2125,2125,0
20240704,140200,7212740,2125,2125,2125,2125,0
20240704,140100,7212740,2125,2125,2125,2125,0
20240704,140000,7212740,2125,2125,2125,2125,0
20240704,135900,7212740,2125,2125,2125,2125,0
20240704,135800,7212740,2125,2125,2125,2125,0
20240704,135700,7212740,2125,2125,2125,2125,0
20240704,135600,7212740,2125,2125,2125,2125,0
20240704,135500,7212740,2125,2125,2125,2125,0
20240704,135400,7212740,2125,2125,2125,2125,0
20240704,135300,7212740,2125,2125,2125,2125,0
20240704,135200,7212740,2125,2125,2125,2125,0
20240704,135100,7212740,2125,2125,2125,2125,0
20240704,135000,7212740,2125,2125,2125,2125,0
20240704,134900,7212740,2125,2125,2125,2125,6
20240704,134800,7199990,2125,2125,2125,2125,0
20240704,134700,7199990,2125,2125,2125,2125,0
20240704,134600,7199990,2125,2125,2125,2125,0
20240704,134500,7199990,2125,2125,2125,2125,0
20240704,134400,7199990,2125,2125,2125,2125,0
20240704,134300,7199990,2125,2125,2125,2125,0
20240704,134200,7199990,2125,2125,2125,2125,4
20240704,134100,7191490,2125,2125,2125,2125,0
20240704,134000,7191490,2125,2125,2125,2125,0
20240704,133900,7191490,2125,2125,2125,2125,0
20240704,133800,7191490,2125,2125,2125,2125,0
20240704,133700,7191490,2125,2125,2125,2125,0
20240704,133600,7191490,2125,2125,2125,2125,0
20240704,133500,7191490,2125,2125,2125,2125,0
20240704,133400,7191490,2125,2125,2125,2125,0
20240704,133300,7191490,2125,2125,2125,2125,0
20240704,133200,7191490,2125,2125,2125,2125,0
20240704,133100,7191490,2125,2125,2125,2125,0
20240704,133000,7191490,2125,2125,2125,2125,0
20240704,132900,7191490,2125,2125,2125,2125,0
20240704,132800,7191490,2125,2125,2125,2125,0
20240704,132700,7191490,2125,2125,2125,2125,0
20240704,132600,7191490,2125,2125,2125,2125,0
20240704,132500,7191490,2125,2125,2125,2125,0
20240704,132400,7191490,2125,2125,2125,2125,0
20240704,132300,7191490,2125,2125,2125,2125,0
20240704,132200,7191490,2125,2125,2125,2125,0
20240704,132100,7191490,2125,2125,2125,2125,0
20240704,132000,7191490,2125,2125,2125,2125,0
20240704,131900,7191490,2125,2125,2125,2125,0
20240704,131800,7191490,2125,2125,2125,2125,0
20240704,131700,7191490,2125,2125,2125,2125,0
20240704,131600,7191490,2125,2125,2125,2125,0
20240704,131500,7191490,2125,2125,2125,2125,0
20240704,131400,7191490,2125,2125,2125,2125,0
20240704,131300,7191490,2125,2125,2125,2125,0
20240704,131200,7191490,2125,2125,2125,2125,0
20240704,131100,7191490,2125,2125,2125,2125,0
20240704,131000,7191490,2125,2125,2125,2125,0
20240704,130900,7191490,2125,2125,2125,2125,0
20240704,130800,7191490,2125,2125,2125,2125,0
20240704,130700,7191490,2125,2125,2125,2125,0
20240704,130600,7191490,2125,2125,2125,2125,0
20240704,130500,7191490,2125,2125,2125,2125,0
20240704,130400,7191490,2125,2125,2125,2125,0
20240704,130300,7191490,2125,2125,2125,2125,0
20240704,130200,7191490,2125,2125,2125,2125,0
20240704,130100,7191490,2125,2125,2125,2125,0
20240704,130000,7191490,2125,2125,2125,2125,0
20240704,125900,7191490,2125,2125,2125,2125,0
20240704,125800,7191490,2125,2125,2125,2125,0
20240704,125700,7191490,2125,2125,2125,2125,0
20240704,125600,7191490,2125,2125,2125,2125,0
20240704,125500,7191490,2125,2125,2125,2125,0
20240704,125400,7191490,2125,2125,2125,2125,0
20240704,125300,7191490,2125,2125,2125,2125,0
20240704,125200,7191490,2125,2125,2125,2125,0
20240704,125100,7191490,2125,2125,2125,2125,0
20240704,125000,7191490,2125,2125,2125,2125,0
20240704,124900,7191490,2125,2125,2125,2125,0
20240704,124800,7191490,2125,2125,2125,2125,0
20240704,124700,7191490,2125,2125,2125,2125,0
20240704,124600,7191490,2125,2125,2125,2125,0
20240704,124500,7191490,2125,2125,2125,2125,0
20240704,124400,7191490,2125,2125,2125,2125,0
20240704,124300,7191490,2125,2125,2125,2125,0
20240704,124200,7191490,2125,2125,2125,2125,0
20240704,124100,7191490,2125,2125,2125,2125,0
20240704,124000,7191490,2125,2125,2125,2125,0
20240704,123900,7191490,2125,2125,2125,2125,0
20240704,123800,7191490,2125,2125,2125,2125,0
20240704,123700,7191490,2125,2125,2125,2125,0
20240704,123600,7191490,2125,2125,2125,2125,0
20240704,123500,7191490,2125,2125,2125,2125,0
20240704,123400,7191490,2125,2125,2125,2125,0
20240704,123300,7191490,2125,2125,2125,2125,4
20240704,123200,7182990,2125,2125,2125,2125,0
20240704,123100,7182990,2125,2125,2125,2125,0
20240704,123000,7182990,2125,2125,2125,2125,0
20240704,122900,7182990,2125,2125,2125,2125,0
20240704,122800,7182990,2125,2125,2125,2125,0
20240704,122700,7182990,2125,2125,2125,2125,0
20240704,122600,7182990,2125,2125,2125,2125,0
20240704,122500,7182990,2125,2125,2125,2125,0
20240704,122400,7182990,2125,2125,2125,2125,0
20240704,122300,7182990,2125,2125,2125,2125,4
20240704,122200,7174490,2125,2125,2125,2125,0
20240704,122100,7174490,2125,2125,2125,2125,0
20240704,122000,7174490,2125,2125,2125,2125,0
20240704,121900,7174490,2125,2125,2125,2125,0
20240704,121800,7174490,2125,2125,2125,2125,0
20240704,121700,7174490,2125,2125,2125,2125,0
20240704,121600,7174490,2125,2125,2125,2125,0
20240704,121500,7174490,2125,2125,2125,2125,0
20240704,121400,7174490,2125,2125,2125,2125,0
20240704,121300,7174490,2125,2125,2125,2125,0
20240704,121200,7174490,2125,2125,2125,2125,0
20240704,121100,7174490,2125,2125,2125,2125,0
20240704,121000,7174490,2125,2125,2125,2125,0
20240704,120900,7174490,2125,2125,2125,2125,0
20240704,120800,7174490,2125,2125,2125,2125,0
20240704,120700,7174490,2125,2125,2125,2125,0
20240704,120600,7174490,2125,2125,2125,2125,0
20240704,120500,7174490,2125,2125,2125,2125,0
20240704,120400,7174490,2125,2125,2125,2125,0
20240704,120300,7174490,2125,2125,2125,2125,0
20240704,120200,7174490,2125,2125,2125,2125,0
20240704,120100,7174490,2125,2125,2125,2125,0
20240704,120000,7174490,2125,2125,2125,2125,0
20240704,115900,7174490,2125,2125,2125,2125,0
20240704,115800,7174490,2125,2125,2125,2125,0
20240704,115700,7174490,2125,2125,2125,2125,0
20240704,115600,7174490,2125,2125,2125,2125,0
20240704,115500,7174490,2125,2125,2125,2125,0
20240704,115400,7174490,2125,2125,2125,2125,0
20240704,115300,7174490,2125,2125,2125,2125,0
20240704,115200,7174490,2125,2125,2125,2125,0
20240704,115100,7174490,2125,2125,2125,2125,0
20240704,115000,7174490,2125,2125,2125,2125,0
20240704,114900,7174490,2125,2125,2125,2125,0
20240704,114800,7174490,2125,2125,2125,2125,0
20240704,114700,7174490,2125,2125,2125,2125,0
20240704,114600,7174490,2125,2125,2125,2125,0
20240704,114500,7174490,2125,2125,2125,2125,0
20240704,114400,7174490,2125,2125,2125,2125,0
20240704,114300,7174490,2125,2125,2125,2125,0
20240704,114200,7174490,2125,2125,2125,2125,0
20240704,114100,7174490,2125,2125,2125,2125,0
20240704,114000,7174490,2125,2125,2125,2125,0
20240704,113900,7174490,2125,2125,2125,2125,0
20240704,113800,7174490,2125,2125,2125,2125,0
20240704,113700,7174490,2125,2125,2125,2125,0
20240704,113600,7174490,2125,2125,2125,2125,0
20240704,113500,7174490,2125,2125,2125,2125,0
20240704,113400,7174490,2125,2125,2125,2125,0
20240704,113300,7174490,2125,2130,2130,2125,33
20240704,113200,7104355,2130,2130,2130,2130,0
20240704,113100,7104355,2130,2130,2130,2130,0
20240704,113000,7104355,2130,2130,2130,2130,0
20240704,112900,7104355,2130,2130,2130,2130,0
20240704,112800,7104355,2130,2130,2130,2130,217
20240704,112700,6642145,2145,2145,2145,2145,0
20240704,112600,6642145,2145,2145,2145,2145,0
20240704,112500,6642145,2145,2145,2145,2145,0
20240704,112400,6642145,2145,2145,2145,2145,0
20240704,112300,6642145,2145,2145,2145,2145,0
20240704,112200,6642145,2145,2145,2145,2145,0
20240704,112100,6642145,2145,2145,2145,2145,0
20240704,112000,6642145,2145,2145,2145,2145,0
20240704,111900,6642145,2145,2145,2145,2145,0
20240704,111800,6642145,2145,2145,2145,2145,0
20240704,111700,6642145,2145,2145,2145,2145,0
20240704,111600,6642145,2145,2145,2145,2145,0
20240704,111500,6642145,2145,2145,2145,2145,0
20240704,111400,6642145,2145,2145,2145,2145,0
20240704,111300,6642145,2145,2145,2145,2145,0
20240704,111200,6642145,2145,2145,2145,2145,0
20240704,111100,6642145,2145,2145,2145,2145,0
20240704,111000,6642145,2145,2145,2145,2145,0
20240704,110900,6642145,2145,2145,2145,2145,0
20240704,110800,6642145,2145,2145,2145,2145,0
20240704,110700,6642145,2145,2145,2145,2145,0
20240704,110600,6642145,2145,2145,2145,2145,0
20240704,110500,6642145,2145,2145,2145,2145,0
20240704,110400,6642145,2145,2135,2145,2135,2300
20240704,110300,1718945,2130,2130,2130,2130,0
20240704,110200,1718945,2130,2130,2130,2130,0
20240704,110100,1718945,2130,2130,2130,2130,0
20240704,110000,1718945,2130,2130,2130,2130,0
20240704,105900,1718945,2130,2130,2130,2130,0
20240704,105800,1718945,2130,2130,2130,2130,0
20240704,105700,1718945,2130,2130,2130,2130,0
20240704,105600,1718945,2130,2130,2130,2130,0
20240704,105500,1718945,2130,2130,2130,2130,0
20240704,105400,1718945,2130,2130,2130,2130,0
20240704,105300,1718945,2130,2130,2130,2130,0
20240704,105200,1718945,2130,2130,2130,2130,0
20240704,105100,1718945,2130,2130,2130,2130,0
20240704,105000,1718945,2130,2130,2130,2130,0
20240704,104900,1718945,2130,2130,2130,2130,0
20240704,104800,1718945,2130,2130,2130,2130,0
20240704,104700,1718945,2130,2130,2130,2130,0
20240704,104600,1718945,2130,2130,2130,2130,0
20240704,104500,1718945,2130,2130,2130,2130,0
20240704,104400,1718945,2130,2130,2130,2130,0
20240704,104300,1718945,2130,2130,2130,2130,0
20240704,104200,1718945,2130,2130,2130,2130,0
20240704,104100,1718945,2130,2130,2130,2130,0
20240704,104000,1718945,2130,2130,2130,2130,0
20240704,103900,1718945,2130,2130,2130,2130,0
20240704,103800,1718945,2130,2130,2130,2130,0
20240704,103700,1718945,2130,2130,2130,2130,0
20240704,103600,1718945,2130,2130,2130,2130,0
20240704,103500,1718945,2130,2130,2130,2130,0
20240704,103400,1718945,2130,2130,2130,2130,0
20240704,103300,1718945,2130,2130,2130,2130,0
20240704,103200,1718945,2130,2130,2130,2130,0
20240704,103100,1718945,2130,2130,2130,2130,0
20240704,103000,1718945,2130,2130,2130,2130,0
20240704,102900,1718945,2130,2130,2130,2130,0
20240704,102800,1718945,2130,2130,2130,2130,4
20240704,102700,1710425,2130,2130,2130,2130,0
20240704,102600,1710425,2130,2130,2130,2130,5
20240704,102500,1699775,2130,2130,2130,2130,0
20240704,102400,1699775,2130,2130,2130,2130,0
20240704,102300,1699775,2130,2130,2130,2130,0
20240704,102200,1699775,2130,2130,2130,2130,0
20240704,102100,1699775,2130,2130,2130,2130,0
20240704,102000,1699775,2130,2130,2130,2130,0
20240704,101900,1699775,2130,2130,2130,2130,0
20240704,101800,1699775,2130,2130,2130,2130,0
20240704,101700,1699775,2130,2130,2130,2130,0
20240704,101600,1699775,2130,2130,2130,2130,0
20240704,101500,1699775,2130,2130,2130,2130,0
20240704,101400,1699775,2130,2130,2130,2130,0
20240704,101300,1699775,2130,2130,2130,2130,0
20240704,101200,1699775,2130,2130,2130,2130,0
20240704,101100,1699775,2130,2130,2130,2130,0
20240704,101000,1699775,2130,2130,2130,2130,0
20240704,100900,1699775,2130,2130,2130,2130,0
20240704,100800,1699775,2130,2130,2130,2130,0
20240704,100700,1699775,2130,2130,2130,2130,0
20240704,100600,1699775,2130,2130,2130,2130,0
20240704,100500,1699775,2130,2130,2130,2130,0
20240704,100400,1699775,2130,2130,2130,2130,0
20240704,100300,1699775,2130,2130,2130,2130,782
20240704,100200,34115,2130,2130,2130,2130,0
20240704,100100,34115,2130,2130,2130,2130,0
20240704,100000,34115,2130,2130,2130,2130,0
20240704,095900,34115,2130,2130,2130,2130,7
20240704,095800,19205,2130,2130,2130,2130,0
20240704,095700,19205,2130,2130,2130,2130,0
20240704,095600,19205,2130,2130,2130,2130,0
20240704,095500,19205,2130,2130,2130,2130,2
20240704,095400,14945,2135,2135,2135,2135,0
20240704,095300,14945,2135,2135,2135,2135,0
20240704,095200,14945,2135,2135,2135,2135,0
20240704,095100,14945,2135,2135,2135,2135,0
20240704,095000,14945,2135,2135,2135,2135,0
20240704,094900,14945,2135,2135,2135,2135,0
20240704,094800,14945,2135,2135,2135,2135,0
20240704,094700,14945,2135,2135,2135,2135,0
20240704,094600,14945,2135,2135,2135,2135,0
20240704,094500,14945,2135,2135,2135,2135,0
20240704,094400,14945,2135,2135,2135,2135,0
20240704,094300,14945,2135,2135,2135,2135,0
20240704,094200,14945,2135,2135,2135,2135,0
20240704,094100,14945,2135,2135,2135,2135,0
20240704,094000,14945,2135,2135,2135,2135,0
20240704,093900,14945,2135,2135,2135,2135,0
20240704,093800,14945,2135,2135,2135,2135,0
20240704,093700,14945,2135,2135,2135,2135,0
20240704,093600,14945,2135,2135,2135,2135,0
20240704,093500,14945,2135,2135,2135,2135,0
20240704,093400,14945,2135,2135,2135,2135,0
20240704,093300,14945,2135,2135,2135,2135,0
20240704,093200,14945,2135,2135,2135,2135,0
20240704,093100,14945,2135,2135,2135,2135,0
20240704,093000,14945,2135,2135,2135,2135,0
20240704,092900,14945,2135,2135,2135,2135,0
20240704,092800,14945,2135,2135,2135,2135,0
20240704,092700,14945,2135,2135,2135,2135,0
20240704,092600,14945,2135,2135,2135,2135,0
20240704,092500,14945,2135,2135,2135,2135,0
20240704,092400,14945,2135,2135,2135,2135,0
20240704,092300,14945,2135,2135,2135,2135,0
20240704,092200,14945,2135,2135,2135,2135,2
20240704,092100,10675,2135,2135,2135,2135,0
20240704,092000,10675,2135,2135,2135,2135,0
20240704,091900,10675,2135,2135,2135,2135,5
20240704,091800,0,2135,2135,2135,2135,0
20240704,091700,0,2135,2135,2135,2135,0
20240704,091600,0,2135,2135,2135,2135,0
20240704,091500,0,2135,2135,2135,2135,0
20240704,091400,0,2135,2135,2135,2135,0
20240704,091300,0,2135,2135,2135,2135,0
20240704,091200,0,2135,2135,2135,2135,0
20240704,091100,0,2135,2135,2135,2135,0
20240704,091000,0,2135,2135,2135,2135,0
20240704,090900,0,2135,2135,2135,2135,0
20240704,090800,0,2135,2135,2135,2135,0
20240704,090700,0,2135,2135,2135,2135,0
20240704,090600,0,2135,2135,2135,2135,0
20240704,090500,0,2135,2135,2135,2135,0
20240704,090400,0,2135,2135,2135,2135,0
20240704,090300,0,2135,2135,2135,2135,0
20240704,090200,0,2135,2135,2135,2135,0
20240704,090100,0,2135,2135,2135,2135,0
20240704,090000,0,2135,2135,2135,2135,0