KissMeData/296520/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,211600,2050,2050,2050,2050,2050,1
20240711,211500,2050,2050,2050,2050,2050,0
20240711,211400,2050,2050,2050,2050,2050,0
20240711,211300,2050,2050,2050,2050,2050,0
20240711,211200,2050,2050,2050,2050,2050,0
20240711,211100,2050,2050,2050,2050,2050,0
20240711,211000,2050,2050,2050,2050,2050,0
20240711,210900,2050,2050,2050,2050,2050,0
20240711,210800,2050,2050,2050,2050,2050,0
20240711,210700,2050,2050,2050,2050,2050,0
20240711,210600,2050,2050,2050,2050,2050,0
20240711,210500,2050,2050,2050,2050,2050,0
20240711,210400,2050,2050,2050,2050,2050,0
20240711,210300,2050,2050,2050,2050,2050,0
20240711,210200,2050,2050,2050,2050,2050,0
20240711,210100,2050,2050,2050,2050,2050,0
20240711,210000,2050,2050,2050,2050,2050,0
20240711,205900,2050,2050,2050,2050,2050,0
20240711,205800,2050,2050,2050,2050,2050,0
20240711,205700,2050,2050,2050,2050,2050,0
20240711,205600,2050,2050,2050,2050,2050,0
20240711,205500,2050,2050,2050,2050,2050,0
20240711,205400,2050,2050,2050,2050,2050,0
20240711,205300,2050,2050,2050,2050,2050,0
20240711,205200,2050,2050,2050,2050,2050,0
20240711,205100,2050,2050,2050,2050,2050,0
20240711,205000,2050,2050,2050,2050,2050,0
20240711,204900,2050,2050,2050,2050,2050,0
20240711,204800,2050,2050,2050,2050,2050,0
20240711,204700,2050,2050,2050,2050,2050,0
20240711,204600,2050,2050,2050,2050,2050,1
20240711,204500,2050,2050,2050,2050,2050,0
20240711,204400,2050,2050,2050,2050,2050,0
20240711,204300,2050,2050,2050,2050,2050,0
20240711,204200,2050,2050,2050,2050,2050,0
20240711,204100,2050,2050,2050,2050,2050,0
20240711,204000,2050,2050,2050,2050,2050,0
20240711,203900,2050,2050,2050,2050,2050,0
20240711,203800,2050,2050,2050,2050,2050,0
20240711,203700,2050,2050,2050,2050,2050,0
20240711,203600,2050,2050,2050,2050,2050,0
20240711,203500,2050,2050,2050,2050,2050,0
20240711,203400,2050,2050,2050,2050,2050,0
20240711,203300,2050,2050,2050,2050,2050,0
20240711,203200,2050,2050,2050,2050,2050,0
20240711,203100,2050,2050,2050,2050,2050,0
20240711,203000,2050,2050,2050,2050,2050,0
20240711,202900,2050,2050,2050,2050,2050,0
20240711,202800,2050,2050,2050,2050,2050,0
20240711,202700,2050,2050,2050,2050,2050,0
20240711,202600,2050,2050,2050,2050,2050,0
20240711,202500,2050,2050,2050,2050,2050,0
20240711,202400,2050,2050,2050,2050,2050,0
20240711,202300,2050,2050,2050,2050,2050,0
20240711,202200,2050,2050,2050,2050,2050,0
20240711,202100,2050,2050,2050,2050,2050,0
20240711,202000,2050,2050,2050,2050,2050,0
20240711,201900,2050,2050,2050,2050,2050,0
20240711,201800,2050,2050,2050,2050,2050,0
20240711,201700,2050,2050,2050,2050,2050,0
20240711,201600,2050,2050,2050,2050,2050,1
20240711,201500,2050,2050,2050,2050,2050,0
20240711,201400,2050,2050,2050,2050,2050,0
20240711,201300,2050,2050,2050,2050,2050,0
20240711,201200,2050,2050,2050,2050,2050,0
20240711,201100,2050,2050,2050,2050,2050,0
20240711,201000,2050,2050,2050,2050,2050,0
20240711,200900,2050,2050,2050,2050,2050,0
20240711,200800,2050,2050,2050,2050,2050,0
20240711,200700,2050,2050,2050,2050,2050,0
20240711,200600,2050,2050,2050,2050,2050,0
20240711,200500,2050,2050,2050,2050,2050,0
20240711,200400,2050,2050,2050,2050,2050,0
20240711,200300,2050,2050,2050,2050,2050,0
20240711,200200,2050,2050,2050,2050,2050,0
20240711,200100,2050,2050,2050,2050,2050,0
20240711,200000,2050,2050,2050,2050,2050,0
20240711,195900,2050,2050,2050,2050,2050,0
20240711,195800,2050,2050,2050,2050,2050,0
20240711,195700,2050,2050,2050,2050,2050,0
20240711,195600,2050,2050,2050,2050,2050,0
20240711,195500,2050,2050,2050,2050,2050,0
20240711,195400,2050,2050,2050,2050,2050,0
20240711,195300,2050,2050,2050,2050,2050,0
20240711,195200,2050,2050,2050,2050,2050,0
20240711,195100,2050,2050,2050,2050,2050,0
20240711,195000,2050,2050,2050,2050,2050,0
20240711,194900,2050,2050,2050,2050,2050,0
20240711,194800,2050,2050,2050,2050,2050,0
20240711,194700,2050,2050,2050,2050,2050,0
20240711,194600,2050,2050,2050,2050,2050,1
20240711,194500,2050,2050,2050,2050,2050,0
20240711,194400,2050,2050,2050,2050,2050,0
20240711,194300,2050,2050,2050,2050,2050,0
20240711,194200,2050,2050,2050,2050,2050,0
20240711,194100,2050,2050,2050,2050,2050,0
20240711,194000,2050,2050,2050,2050,2050,0
20240711,193900,2050,2050,2050,2050,2050,0
20240711,193800,2050,2050,2050,2050,2050,0
20240711,193700,2050,2050,2050,2050,2050,0
20240711,193600,2050,2050,2050,2050,2050,0
20240711,193500,2050,2050,2050,2050,2050,0
20240711,193400,2050,2050,2050,2050,2050,0
20240711,193300,2050,2050,2050,2050,2050,0
20240711,193200,2050,2050,2050,2050,2050,0
20240711,193100,2050,2050,2050,2050,2050,0
20240711,193000,2050,2050,2050,2050,2050,0
20240711,192900,2050,2050,2050,2050,2050,0
20240711,192800,2050,2050,2050,2050,2050,0
20240711,192700,2050,2050,2050,2050,2050,0
20240711,192600,2050,2050,2050,2050,2050,0
20240711,192500,2050,2050,2050,2050,2050,0
20240711,192400,2050,2050,2050,2050,2050,0
20240711,192300,2050,2050,2050,2050,2050,0
20240711,192200,2050,2050,2050,2050,2050,0
20240711,192100,2050,2050,2050,2050,2050,0
20240711,192000,2050,2050,2050,2050,2050,0
20240711,191900,2050,2050,2050,2050,2050,0
20240711,191800,2050,2050,2050,2050,2050,0
20240711,191700,2050,2050,2050,2050,2050,0
20240711,191600,2050,2050,2050,2050,2050,1
20240711,191500,2050,2050,2050,2050,2050,0
20240711,191400,2050,2050,2050,2050,2050,0
20240711,191300,2050,2050,2050,2050,2050,0
20240711,191200,2050,2050,2050,2050,2050,0
20240711,191100,2050,2050,2050,2050,2050,0
20240711,191000,2050,2050,2050,2050,2050,0
20240711,190900,2050,2050,2050,2050,2050,0
20240711,190800,2050,2050,2050,2050,2050,0
20240711,190700,2050,2050,2050,2050,2050,0
20240711,190600,2050,2050,2050,2050,2050,0
20240711,190500,2050,2050,2050,2050,2050,0
20240711,190400,2050,2050,2050,2050,2050,0
20240711,190300,2050,2050,2050,2050,2050,0
20240711,190200,2050,2050,2050,2050,2050,0
20240711,190100,2050,2050,2050,2050,2050,0
20240711,190000,2050,2050,2050,2050,2050,0
20240711,185900,2050,2050,2050,2050,2050,0
20240711,185800,2050,2050,2050,2050,2050,0
20240711,185700,2050,2050,2050,2050,2050,0
20240711,185600,2050,2050,2050,2050,2050,0
20240711,185500,2050,2050,2050,2050,2050,0
20240711,185400,2050,2050,2050,2050,2050,0
20240711,185300,2050,2050,2050,2050,2050,0
20240711,185200,2050,2050,2050,2050,2050,0
20240711,185100,2050,2050,2050,2050,2050,0
20240711,185000,2050,2050,2050,2050,2050,0
20240711,184900,2050,2050,2050,2050,2050,0
20240711,184800,2050,2050,2050,2050,2050,0
20240711,184700,2050,2050,2050,2050,2050,0
20240711,184600,2050,2050,2050,2050,2050,1
20240711,184500,2050,2050,2050,2050,2050,0
20240711,184400,2050,2050,2050,2050,2050,0
20240711,184300,2050,2050,2050,2050,2050,0
20240711,184200,2050,2050,2050,2050,2050,0
20240711,184100,2050,2050,2050,2050,2050,0
20240711,184000,2050,2050,2050,2050,2050,0
20240711,183900,2050,2050,2050,2050,2050,0
20240711,183800,2050,2050,2050,2050,2050,0
20240711,183700,2050,2050,2050,2050,2050,0
20240711,183600,2050,2050,2050,2050,2050,0
20240711,183500,2050,2050,2050,2050,2050,0
20240711,183400,2050,2050,2050,2050,2050,0
20240711,183300,2050,2050,2050,2050,2050,0
20240711,183200,2050,2050,2050,2050,2050,0
20240711,183100,2050,2050,2050,2050,2050,0
20240711,183000,2050,2050,2050,2050,2050,0
20240711,182900,2050,2050,2050,2050,2050,0
20240711,182800,2050,2050,2050,2050,2050,0
20240711,182700,2050,2050,2050,2050,2050,0
20240711,182600,2050,2050,2050,2050,2050,0
20240711,182500,2050,2050,2050,2050,2050,0
20240711,182400,2050,2050,2050,2050,2050,0
20240711,182300,2050,2050,2050,2050,2050,0
20240711,182200,2050,2050,2050,2050,2050,0
20240711,182100,2050,2050,2050,2050,2050,0
20240711,182000,2050,2050,2050,2050,2050,0
20240711,181900,2050,2050,2050,2050,2050,0
20240711,181800,2050,2050,2050,2050,2050,0
20240711,181700,2050,2050,2050,2050,2050,0
20240711,181600,2050,2050,2050,2050,2050,1
20240711,181500,2050,2050,2050,2050,2050,0
20240711,181400,2050,2050,2050,2050,2050,0
20240711,181300,2050,2050,2050,2050,2050,0
20240711,181200,2050,2050,2050,2050,2050,0
20240711,181100,2050,2050,2050,2050,2050,0
20240711,181000,2050,2050,2050,2050,2050,0
20240711,180900,2050,2050,2050,2050,2050,0
20240711,180800,2050,2050,2050,2050,2050,0
20240711,180700,2050,2050,2050,2050,2050,0
20240711,180600,2050,2050,2050,2050,2050,0
20240711,180500,2050,2050,2050,2050,2050,0
20240711,180400,2050,2050,2050,2050,2050,0
20240711,180300,2050,2050,2050,2050,2050,0
20240711,180200,2050,2050,2050,2050,2050,0
20240711,180100,2050,2050,2050,2050,2050,0
20240711,180000,2050,2050,2050,2050,2050,0
20240711,175900,2050,2050,2050,2050,2050,0
20240711,175800,2050,2050,2050,2050,2050,0
20240711,175700,2050,2050,2050,2050,2050,0
20240711,175600,2050,2050,2050,2050,2050,0
20240711,175500,2050,2050,2050,2050,2050,0
20240711,175400,2050,2050,2050,2050,2050,0
20240711,175300,2050,2050,2050,2050,2050,0
20240711,175200,2050,2050,2050,2050,2050,0
20240711,175100,2050,2050,2050,2050,2050,0
20240711,175000,2050,2050,2050,2050,2050,0
20240711,174900,2050,2050,2050,2050,2050,0
20240711,174800,2050,2050,2050,2050,2050,0
20240711,174700,2050,2050,2050,2050,2050,0
20240711,174600,2050,2050,2050,2050,2050,1
20240711,174500,2050,2050,2050,2050,2050,0
20240711,174400,2050,2050,2050,2050,2050,0
20240711,174300,2050,2050,2050,2050,2050,0
20240711,174200,2050,2050,2050,2050,2050,0
20240711,174100,2050,2050,2050,2050,2050,0
20240711,174000,2050,2050,2050,2050,2050,0
20240711,173900,2050,2050,2050,2050,2050,0
20240711,173800,2050,2050,2050,2050,2050,0
20240711,173700,2050,2050,2050,2050,2050,0
20240711,173600,2050,2050,2050,2050,2050,0
20240711,173500,2050,2050,2050,2050,2050,0
20240711,173400,2050,2050,2050,2050,2050,0
20240711,173300,2050,2050,2050,2050,2050,0
20240711,173200,2050,2050,2050,2050,2050,0
20240711,173100,2050,2050,2050,2050,2050,0
20240711,173000,2050,2050,2050,2050,2050,0
20240711,172900,2050,2050,2050,2050,2050,0
20240711,172800,2050,2050,2050,2050,2050,0
20240711,172700,2050,2050,2050,2050,2050,0
20240711,172600,2050,2050,2050,2050,2050,0
20240711,172500,2050,2050,2050,2050,2050,0
20240711,172400,2050,2050,2050,2050,2050,0
20240711,172300,2050,2050,2050,2050,2050,0
20240711,172200,2050,2050,2050,2050,2050,0
20240711,172100,2050,2050,2050,2050,2050,0
20240711,172000,2050,2050,2050,2050,2050,0
20240711,171900,2050,2050,2050,2050,2050,0
20240711,171800,2050,2050,2050,2050,2050,0
20240711,171700,2050,2050,2050,2050,2050,0
20240711,171600,2050,2050,2050,2050,2050,1
20240711,171500,2050,2050,2050,2050,2050,0
20240711,171400,2050,2050,2050,2050,2050,0
20240711,171300,2050,2050,2050,2050,2050,0
20240711,171200,2050,2050,2050,2050,2050,0
20240711,171100,2050,2050,2050,2050,2050,0
20240711,171000,2050,2050,2050,2050,2050,0
20240711,170900,2050,2050,2050,2050,2050,0
20240711,170800,2050,2050,2050,2050,2050,0
20240711,170700,2050,2050,2050,2050,2050,0
20240711,170600,2050,2050,2050,2050,2050,0
20240711,170500,2050,2050,2050,2050,2050,0
20240711,170400,2050,2050,2050,2050,2050,0
20240711,170300,2050,2050,2050,2050,2050,0
20240711,170200,2050,2050,2050,2050,2050,0
20240711,170100,2050,2050,2050,2050,2050,0
20240711,170000,2050,2050,2050,2050,2050,0
20240711,165900,2050,2050,2050,2050,2050,0
20240711,165800,2050,2050,2050,2050,2050,0
20240711,165700,2050,2050,2050,2050,2050,0
20240711,165600,2050,2050,2050,2050,2050,0
20240711,165500,2050,2050,2050,2050,2050,0
20240711,165400,2050,2050,2050,2050,2050,0
20240711,165300,2050,2050,2050,2050,2050,0
20240711,165200,2050,2050,2050,2050,2050,0
20240711,165100,2050,2050,2050,2050,2050,0
20240711,165000,2050,2050,2050,2050,2050,0
20240711,164900,2050,2050,2050,2050,2050,0
20240711,164800,2050,2050,2050,2050,2050,0
20240711,164700,2050,2050,2050,2050,2050,0
20240711,164600,2050,2050,2050,2050,2050,1
20240711,164500,2050,2050,2050,2050,2050,0
20240711,164400,2050,2050,2050,2050,2050,0
20240711,164300,2050,2050,2050,2050,2050,0
20240711,164200,2050,2050,2050,2050,2050,0
20240711,164100,2050,2050,2050,2050,2050,0
20240711,164000,2050,2050,2050,2050,2050,0
20240711,163900,2050,2050,2050,2050,2050,0
20240711,163800,2050,2050,2050,2050,2050,0
20240711,163700,2050,2050,2050,2050,2050,0
20240711,163600,2050,2050,2050,2050,2050,0
20240711,163500,2050,2050,2050,2050,2050,0
20240711,163400,2050,2050,2050,2050,2050,0
20240711,163300,2050,2050,2050,2050,2050,0
20240711,163200,2050,2050,2050,2050,2050,0
20240711,163100,2050,2050,2050,2050,2050,0
20240711,163000,2050,2050,2050,2050,2050,0
20240711,162900,2050,2050,2050,2050,2050,0
20240711,162800,2050,2050,2050,2050,2050,0
20240711,162700,2050,2050,2050,2050,2050,0
20240711,162600,2050,2050,2050,2050,2050,0
20240711,162500,2050,2050,2050,2050,2050,0
20240711,162400,2050,2050,2050,2050,2050,0
20240711,162300,2050,2050,2050,2050,2050,0
20240711,162200,2050,2050,2050,2050,2050,0
20240711,162100,2050,2050,2050,2050,2050,0
20240711,162000,2050,2050,2050,2050,2050,0
20240711,161900,2050,2050,2050,2050,2050,0
20240711,161800,2050,2050,2050,2050,2050,0
20240711,161700,2050,2050,2050,2050,2050,0
20240711,161600,2050,2050,2050,2050,2050,1
20240711,161500,2050,2050,2050,2050,2050,0
20240711,161400,2050,2050,2050,2050,2050,0
20240711,161300,2050,2050,2050,2050,2050,0
20240711,161200,2050,2050,2050,2050,2050,0
20240711,161100,2050,2050,2050,2050,2050,0
20240711,161000,2050,2050,2050,2050,2050,0
20240711,160900,2050,2050,2050,2050,2050,0
20240711,160800,2050,2050,2050,2050,2050,0
20240711,160700,2050,2050,2050,2050,2050,0
20240711,160600,2050,2050,2050,2050,2050,0
20240711,160500,2050,2050,2050,2050,2050,0
20240711,160400,2050,2050,2050,2050,2050,0
20240711,160300,2050,2050,2050,2050,2050,0
20240711,160200,2050,2050,2050,2050,2050,0
20240711,160100,2050,2050,2050,2050,2050,0
20240711,160000,2050,2050,2050,2050,2050,0
20240711,155900,2050,2050,2050,2050,2050,0
20240711,155800,2050,2050,2050,2050,2050,0
20240711,155700,2050,2050,2050,2050,2050,0
20240711,155600,2050,2050,2050,2050,2050,0
20240711,155500,2050,2050,2050,2050,2050,0
20240711,155400,2050,2050,2050,2050,2050,0
20240711,155300,2050,2050,2050,2050,2050,0
20240711,155200,2050,2050,2050,2050,2050,0
20240711,155100,2050,2050,2050,2050,2050,0
20240711,155000,2050,2050,2050,2050,2050,0
20240711,154900,2050,2050,2050,2050,2050,0
20240711,154800,2050,2050,2050,2050,2050,0
20240711,154700,2050,2050,2050,2050,2050,0
20240711,154600,2050,2050,2050,2050,2050,1
20240711,154500,2050,2050,2050,2050,2050,0
20240711,154400,2050,2050,2050,2050,2050,0
20240711,154300,2050,2050,2050,2050,2050,0
20240711,154200,2050,2050,2050,2050,2050,0
20240711,154100,2050,2050,2050,2050,2050,0
20240711,154000,2050,2050,2050,2050,2050,0
20240711,153900,2050,2050,2050,2050,2050,0
20240711,153800,2050,2050,2050,2050,2050,0
20240711,153700,2050,2050,2050,2050,2050,0
20240711,153600,2050,2050,2050,2050,2050,0
20240711,153500,2050,2050,2050,2050,2050,0
20240711,153400,2050,2050,2050,2050,2050,0
20240711,153300,2050,2050,2050,2050,2050,0
20240711,153200,2050,2050,2050,2050,2050,0
20240711,153100,2050,2050,2050,2050,2050,0
20240711,153000,2050,2050,2050,2050,2050,0
20240711,152900,2050,2050,2050,2050,2050,0
20240711,152800,2050,2050,2050,2050,2050,0
20240711,152700,2050,2050,2050,2050,2050,0
20240711,152600,2050,2050,2050,2050,2050,0
20240711,152500,2050,2050,2050,2050,2050,0
20240711,152400,2050,2050,2050,2050,2050,0
20240711,152300,2050,2050,2050,2050,2050,0
20240711,152200,2050,2050,2050,2050,2050,0
20240711,152100,2050,2050,2050,2050,2050,0
20240711,152000,2050,2050,2050,2050,2050,0
20240711,151900,2050,2050,2050,2050,2050,0
20240711,151800,2050,2050,2050,2050,2050,0
20240711,151700,2050,2050,2050,2050,2050,0
20240711,151600,2050,2050,2050,2050,2050,0
20240711,151500,2050,2050,2050,2050,2050,0
20240711,151400,2050,2050,2050,2050,2050,0
20240711,151300,2050,2050,2050,2050,2050,0
20240711,151200,2050,2050,2050,2050,2050,0
20240711,151100,2050,2050,2050,2050,2050,0
20240711,151000,2050,2050,2050,2050,2050,0
20240711,150900,2050,2050,2050,2050,2050,0
20240711,150800,2050,2050,2050,2050,2050,0
20240711,150700,2050,2050,2050,2050,2050,0
20240711,150600,2050,2050,2050,2050,2050,0
20240711,150500,2050,2050,2050,2050,2050,0
20240711,150400,2050,2050,2050,2050,2050,0
20240711,150300,2050,2050,2050,2050,2050,0
20240711,150200,2050,2050,2050,2050,2050,0
20240711,150100,2050,2050,2050,2050,2050,0
20240711,150000,2050,2050,2050,2050,2050,0
20240711,145900,2050,2050,2050,2050,2050,0
20240711,145800,2050,2050,2050,2050,2050,0
20240711,145700,2050,2050,2050,2050,2050,0
20240711,145600,2050,2050,2050,2050,2050,0
20240711,145500,2050,2050,2050,2050,2050,0
20240711,145400,2050,2050,2050,2050,2050,0
20240711,145300,2050,2050,2050,2050,2050,0
20240711,145200,2050,2050,2050,2050,2050,0
20240711,145100,2050,2050,2050,2050,2050,0
20240711,145000,2050,2050,2050,2050,2050,0
20240711,144900,2050,2050,2050,2050,2050,0
20240711,144800,2050,2050,2050,2050,2050,0
20240711,144700,2050,2050,2050,2050,2050,0
20240711,144600,2050,2050,2050,2050,2050,0
20240711,144500,2050,2050,2050,2050,2050,0
20240711,144400,2050,2050,2050,2050,2050,0
20240711,144300,2050,2050,2050,2050,2050,0
20240711,144200,2050,2050,2050,2050,2050,0
20240711,144100,2050,2050,2050,2050,2050,0
20240711,144000,2050,2050,2050,2050,2050,0
20240711,143900,2050,2050,2050,2050,2050,0
20240711,143800,2050,2050,2050,2050,2050,0
20240711,143700,2050,2050,2050,2050,2050,0
20240711,143600,2050,2050,2050,2050,2050,0
20240711,143500,2050,2050,2050,2050,2050,0
20240711,143400,2050,2050,2050,2050,2050,0
20240711,143300,2050,2050,2050,2050,2050,0
20240711,143200,2050,2050,2050,2050,2050,0
20240711,143100,2050,2050,2050,2050,2050,0
20240711,143000,2050,2050,2050,2050,2050,0
20240711,142900,2050,2050,2050,2050,2050,0
20240711,142800,2050,2050,2050,2050,2050,0
20240711,142700,2050,2050,2050,2050,2050,0
20240711,142600,2050,2050,2050,2050,2050,0
20240711,142500,2050,2050,2050,2050,2050,0
20240711,142400,2050,2050,2050,2050,2050,0
20240711,142300,2050,2050,2050,2050,2050,0
20240711,142200,2050,2050,2050,2050,2050,0
20240711,142100,2050,2050,2050,2050,2050,0
20240711,142000,2050,2050,2050,2050,2050,0
20240711,141900,2050,2050,2050,2050,2050,0
20240711,141800,2050,2050,2050,2050,2050,0
20240711,141700,2050,2050,2050,2050,2050,0
20240711,141600,2050,2050,2050,2050,2050,0
20240711,141500,2050,2050,2050,2050,2050,0
20240711,141400,2050,2050,2050,2050,2050,0
20240711,141300,2050,2050,2050,2050,2050,0
20240711,141200,2050,2050,2050,2050,2050,0
20240711,141100,2050,2050,2050,2050,2050,0
20240711,141000,2050,2050,2050,2050,2050,0
20240711,140900,2050,2050,2050,2050,2050,0
20240711,140800,2050,2050,2050,2050,2050,0
20240711,140700,2050,2050,2050,2050,2050,0
20240711,140600,2050,2050,2050,2050,2050,0
20240711,140500,2050,2050,2050,2050,2050,0
20240711,140400,2050,2050,2050,2050,2050,0
20240711,140300,2050,2050,2050,2050,2050,0
20240711,140200,2050,2050,2050,2050,2050,0
20240711,140100,2050,2050,2050,2050,2050,0
20240711,140000,2050,2050,2050,2050,2050,0
20240711,135900,2050,2050,2050,2050,2050,0
20240711,135800,2050,2050,2050,2050,2050,0
20240711,135700,2050,2050,2050,2050,2050,0
20240711,135600,2050,2050,2050,2050,2050,0
20240711,135500,2050,2050,2050,2050,2050,0
20240711,135400,2050,2050,2050,2050,2050,0
20240711,135300,2050,2050,2050,2050,2050,0
20240711,135200,2050,2050,2050,2050,2050,0
20240711,135100,2050,2050,2050,2050,2050,0
20240711,135000,2050,2050,2050,2050,2050,0
20240711,134900,2050,2050,2050,2050,2050,0
20240711,134800,2050,2050,2050,2050,2050,0
20240711,134700,2050,2050,2050,2050,2050,0
20240711,134600,2050,2050,2050,2050,2050,0
20240711,134500,2050,2050,2050,2050,2050,0
20240711,134400,2050,2050,2050,2050,2050,0
20240711,134300,2050,2050,2050,2050,2050,0
20240711,134200,2050,2050,2050,2050,2050,0
20240711,134100,2050,2050,2050,2050,2050,0
20240711,134000,2050,2050,2050,2050,2050,0
20240711,133900,2050,2050,2050,2050,2050,0
20240711,133800,2050,2050,2050,2050,2050,0
20240711,133700,2050,2050,2050,2050,2050,0
20240711,133600,2050,2050,2050,2050,2050,0
20240711,133500,2050,2050,2050,2050,2050,0
20240711,133400,2050,2050,2050,2050,2050,0
20240711,133300,2050,2050,2050,2050,2050,0
20240711,133200,2050,2050,2050,2050,2050,0
20240711,133100,2050,2050,2050,2050,2050,0
20240711,133000,2050,2050,2050,2050,2050,0
20240711,132900,2050,2050,2050,2050,2050,0
20240711,132800,2050,2050,2050,2050,2050,0
20240711,132700,2050,2050,2050,2050,2050,0
20240711,132600,2050,2050,2050,2050,2050,0
20240711,132500,2050,2050,2050,2050,2050,0
20240711,132400,2050,2050,2050,2050,2050,0
20240711,132300,2050,2050,2050,2050,2050,0
20240711,132200,2050,2050,2050,2050,2050,0
20240711,132100,2050,2050,2050,2050,2050,0
20240711,132000,2050,2050,2050,2050,2050,0
20240711,131900,2050,2050,2050,2050,2050,0
20240711,131800,2050,2050,2050,2050,2050,0
20240711,131700,2050,2050,2050,2050,2050,0
20240711,131600,2050,2050,2050,2050,2050,0
20240711,131500,2050,2050,2050,2050,2050,0
20240711,131400,2050,2050,2050,2050,2050,0
20240711,131300,2050,2050,2050,2050,2050,0
20240711,131200,2050,2050,2050,2050,2050,0
20240711,131100,2050,2050,2050,2050,2050,0
20240711,131000,2050,2050,2050,2050,2050,0
20240711,130900,2050,2050,2050,2050,2050,0
20240711,130800,2050,2050,2050,2050,2050,0
20240711,130700,2050,2050,2050,2050,2050,0
20240711,130600,2050,2050,2050,2050,2050,0
20240711,130500,2050,2050,2050,2050,2050,0
20240711,130400,2050,2050,2050,2050,2050,0
20240711,130300,2050,2050,2050,2050,2050,0
20240711,130200,2050,2050,2050,2050,2050,0
20240711,130100,2050,2050,2050,2050,2050,0
20240711,130000,2050,2050,2050,2050,2050,0
20240711,125900,2050,2050,2050,2050,2050,0
20240711,125800,2050,2050,2050,2050,2050,0
20240711,125700,2050,2050,2050,2050,2050,0
20240711,125600,2050,2050,2050,2050,2050,0
20240711,125500,2050,2050,2050,2050,2050,0
20240711,125400,2050,2050,2050,2050,2050,0
20240711,125300,2050,2050,2050,2050,2050,0
20240711,125200,2050,2050,2050,2050,2050,0
20240711,125100,2050,2050,2050,2050,2050,0
20240711,125000,2050,2050,2050,2050,2050,0
20240711,124900,2050,2050,2050,2050,2050,0
20240711,124800,2050,2050,2050,2050,2050,0
20240711,124700,2050,2050,2050,2050,2050,0
20240711,124600,2050,2050,2050,2050,2050,0
20240711,124500,2050,2050,2050,2050,2050,0
20240711,124400,2050,2050,2050,2050,2050,0
20240711,124300,2050,2050,2050,2050,2050,0
20240711,124200,2050,2050,2050,2050,2050,0
20240711,124100,2050,2050,2050,2050,2050,0
20240711,124000,2050,2050,2050,2050,2050,0
20240711,123900,2050,2050,2050,2050,2050,0
20240711,123800,2050,2050,2050,2050,2050,0
20240711,123700,2050,2050,2050,2050,2050,0
20240711,123600,2050,2050,2050,2050,2050,0
20240711,123500,2050,2050,2050,2050,2050,0
20240711,123400,2050,2050,2050,2050,2050,0
20240711,123300,2050,2050,2050,2050,2050,0
20240711,123200,2050,2050,2050,2050,2050,0
20240711,123100,2050,2050,2050,2050,2050,0
20240711,123000,2050,2050,2050,2050,2050,0
20240711,122900,2050,2050,2050,2050,2050,0
20240711,122800,2050,2050,2050,2050,2050,0
20240711,122700,2050,2050,2050,2050,2050,0
20240711,122600,2050,2050,2050,2050,2050,0
20240711,122500,2050,2050,2050,2050,2050,0
20240711,122400,2050,2050,2050,2050,2050,0
20240711,122300,2050,2050,2050,2050,2050,0
20240711,122200,2050,2050,2050,2050,2050,0
20240711,122100,2050,2050,2050,2050,2050,0
20240711,122000,2050,2050,2050,2050,2050,1
20240711,121900,0,2220,2220,2220,2220,0
20240711,121800,0,2220,2220,2220,2220,0
20240711,121700,0,2220,2220,2220,2220,0
20240711,121600,0,2220,2220,2220,2220,0
20240711,121500,0,2220,2220,2220,2220,0
20240711,121400,0,2220,2220,2220,2220,0
20240711,121300,0,2220,2220,2220,2220,0
20240711,121200,0,2220,2220,2220,2220,0
20240711,121100,0,2220,2220,2220,2220,0
20240711,121000,0,2220,2220,2220,2220,0
20240711,120900,0,2220,2220,2220,2220,0
20240711,120800,0,2220,2220,2220,2220,0
20240711,120700,0,2220,2220,2220,2220,0
20240711,120600,0,2220,2220,2220,2220,0
20240711,120500,0,2220,2220,2220,2220,0
20240711,120400,0,2220,2220,2220,2220,0
20240711,120300,0,2220,2220,2220,2220,0
20240711,120200,0,2220,2220,2220,2220,0
20240711,120100,0,2220,2220,2220,2220,0
20240711,120000,0,2220,2220,2220,2220,0
20240711,115900,0,2220,2220,2220,2220,0
20240711,115800,0,2220,2220,2220,2220,0
20240711,115700,0,2220,2220,2220,2220,0
20240711,115600,0,2220,2220,2220,2220,0
20240711,115500,0,2220,2220,2220,2220,0
20240711,115400,0,2220,2220,2220,2220,0
20240711,115300,0,2220,2220,2220,2220,0
20240711,115200,0,2220,2220,2220,2220,0
20240711,115100,0,2220,2220,2220,2220,0
20240711,115000,0,2220,2220,2220,2220,0
20240711,114900,0,2220,2220,2220,2220,0
20240711,114800,0,2220,2220,2220,2220,0
20240711,114700,0,2220,2220,2220,2220,0
20240711,114600,0,2220,2220,2220,2220,0
20240711,114500,0,2220,2220,2220,2220,0
20240711,114400,0,2220,2220,2220,2220,0
20240711,114300,0,2220,2220,2220,2220,0
20240711,114200,0,2220,2220,2220,2220,0
20240711,114100,0,2220,2220,2220,2220,0
20240711,114000,0,2220,2220,2220,2220,0
20240711,113900,0,2220,2220,2220,2220,0
20240711,113800,0,2220,2220,2220,2220,0
20240711,113700,0,2220,2220,2220,2220,0
20240711,113600,0,2220,2220,2220,2220,0
20240711,113500,0,2220,2220,2220,2220,0
20240711,113400,0,2220,2220,2220,2220,0
20240711,113300,0,2220,2220,2220,2220,0
20240711,113200,0,2220,2220,2220,2220,0
20240711,113100,0,2220,2220,2220,2220,0
20240711,113000,0,2220,2220,2220,2220,0
20240711,112900,0,2220,2220,2220,2220,0
20240711,112800,0,2220,2220,2220,2220,0
20240711,112700,0,2220,2220,2220,2220,0
20240711,112600,0,2220,2220,2220,2220,0
20240711,112500,0,2220,2220,2220,2220,0
20240711,112400,0,2220,2220,2220,2220,0
20240711,112300,0,2220,2220,2220,2220,0
20240711,112200,0,2220,2220,2220,2220,0
20240711,112100,0,2220,2220,2220,2220,0
20240711,112000,0,2220,2220,2220,2220,0
20240711,111900,0,2220,2220,2220,2220,0
20240711,111800,0,2220,2220,2220,2220,0
20240711,111700,0,2220,2220,2220,2220,0
20240711,111600,0,2220,2220,2220,2220,0
20240711,111500,0,2220,2220,2220,2220,0
20240711,111400,0,2220,2220,2220,2220,0
20240711,111300,0,2220,2220,2220,2220,0
20240711,111200,0,2220,2220,2220,2220,0
20240711,111100,0,2220,2220,2220,2220,0
20240711,111000,0,2220,2220,2220,2220,0
20240711,110900,0,2220,2220,2220,2220,0
20240711,110800,0,2220,2220,2220,2220,0
20240711,110700,0,2220,2220,2220,2220,0
20240711,110600,0,2220,2220,2220,2220,0
20240711,110500,0,2220,2220,2220,2220,0
20240711,110400,0,2220,2220,2220,2220,0
20240711,110300,0,2220,2220,2220,2220,0
20240711,110200,0,2220,2220,2220,2220,0
20240711,110100,0,2220,2220,2220,2220,0
20240711,110000,0,2220,2220,2220,2220,0
20240711,105900,0,2220,2220,2220,2220,0
20240711,105800,0,2220,2220,2220,2220,0
20240711,105700,0,2220,2220,2220,2220,0
20240711,105600,0,2220,2220,2220,2220,0
20240711,105500,0,2220,2220,2220,2220,0
20240711,105400,0,2220,2220,2220,2220,0
20240711,105300,0,2220,2220,2220,2220,0
20240711,105200,0,2220,2220,2220,2220,0
20240711,105100,0,2220,2220,2220,2220,0
20240711,105000,0,2220,2220,2220,2220,0
20240711,104900,0,2220,2220,2220,2220,0
20240711,104800,0,2220,2220,2220,2220,0
20240711,104700,0,2220,2220,2220,2220,0
20240711,104600,0,2220,2220,2220,2220,0
20240711,104500,0,2220,2220,2220,2220,0
20240711,104400,0,2220,2220,2220,2220,0
20240711,104300,0,2220,2220,2220,2220,0
20240711,104200,0,2220,2220,2220,2220,0
20240711,104100,0,2220,2220,2220,2220,0
20240711,104000,0,2220,2220,2220,2220,0
20240711,103900,0,2220,2220,2220,2220,0
20240711,103800,0,2220,2220,2220,2220,0
20240711,103700,0,2220,2220,2220,2220,0
20240711,103600,0,2220,2220,2220,2220,0
20240711,103500,0,2220,2220,2220,2220,0
20240711,103400,0,2220,2220,2220,2220,0
20240711,103300,0,2220,2220,2220,2220,0
20240711,103200,0,2220,2220,2220,2220,0
20240711,103100,0,2220,2220,2220,2220,0
20240711,103000,0,2220,2220,2220,2220,0
20240711,102900,0,2220,2220,2220,2220,0
20240711,102800,0,2220,2220,2220,2220,0
20240711,102700,0,2220,2220,2220,2220,0
20240711,102600,0,2220,2220,2220,2220,0
20240711,102500,0,2220,2220,2220,2220,0
20240711,102400,0,2220,2220,2220,2220,0
20240711,102300,0,2220,2220,2220,2220,0
20240711,102200,0,2220,2220,2220,2220,0
20240711,102100,0,2220,2220,2220,2220,0
20240711,102000,0,2220,2220,2220,2220,0
20240711,101900,0,2220,2220,2220,2220,0
20240711,101800,0,2220,2220,2220,2220,0
20240711,101700,0,2220,2220,2220,2220,0
20240711,101600,0,2220,2220,2220,2220,0
20240711,101500,0,2220,2220,2220,2220,0
20240711,101400,0,2220,2220,2220,2220,0
20240711,101300,0,2220,2220,2220,2220,0
20240711,101200,0,2220,2220,2220,2220,0
20240711,101100,0,2220,2220,2220,2220,0
20240711,101000,0,2220,2220,2220,2220,0
20240711,100900,0,2220,2220,2220,2220,0
20240711,100800,0,2220,2220,2220,2220,0
20240711,100700,0,2220,2220,2220,2220,0
20240711,100600,0,2220,2220,2220,2220,0
20240711,100500,0,2220,2220,2220,2220,0
20240711,100400,0,2220,2220,2220,2220,0
20240711,100300,0,2220,2220,2220,2220,0
20240711,100200,0,2220,2220,2220,2220,0
20240711,100100,0,2220,2220,2220,2220,0
20240711,100000,0,2220,2220,2220,2220,0
20240711,095900,0,2220,2220,2220,2220,0
20240711,095800,0,2220,2220,2220,2220,0
20240711,095700,0,2220,2220,2220,2220,0
20240711,095600,0,2220,2220,2220,2220,0
20240711,095500,0,2220,2220,2220,2220,0
20240711,095400,0,2220,2220,2220,2220,0
20240711,095300,0,2220,2220,2220,2220,0
20240711,095200,0,2220,2220,2220,2220,0
20240711,095100,0,2220,2220,2220,2220,0
20240711,095000,0,2220,2220,2220,2220,0
20240711,094900,0,2220,2220,2220,2220,0
20240711,094800,0,2220,2220,2220,2220,0
20240711,094700,0,2220,2220,2220,2220,0
20240711,094600,0,2220,2220,2220,2220,0
20240711,094500,0,2220,2220,2220,2220,0
20240711,094400,0,2220,2220,2220,2220,0
20240711,094300,0,2220,2220,2220,2220,0
20240711,094200,0,2220,2220,2220,2220,0
20240711,094100,0,2220,2220,2220,2220,0
20240711,094000,0,2220,2220,2220,2220,0
20240711,093900,0,2220,2220,2220,2220,0
20240711,093800,0,2220,2220,2220,2220,0
20240711,093700,0,2220,2220,2220,2220,0
20240711,093600,0,2220,2220,2220,2220,0
20240711,093500,0,2220,2220,2220,2220,0
20240711,093400,0,2220,2220,2220,2220,0
20240711,093300,0,2220,2220,2220,2220,0
20240711,093200,0,2220,2220,2220,2220,0
20240711,093100,0,2220,2220,2220,2220,0
20240711,093000,0,2220,2220,2220,2220,0
20240711,092900,0,2220,2220,2220,2220,0
20240711,092800,0,2220,2220,2220,2220,0
20240711,092700,0,2220,2220,2220,2220,0
20240711,092600,0,2220,2220,2220,2220,0
20240711,092500,0,2220,2220,2220,2220,0
20240711,092400,0,2220,2220,2220,2220,0
20240711,092300,0,2220,2220,2220,2220,0
20240711,092200,0,2220,2220,2220,2220,0
20240711,092100,0,2220,2220,2220,2220,0
20240711,092000,0,2220,2220,2220,2220,0
20240711,091900,0,2220,2220,2220,2220,0
20240711,091800,0,2220,2220,2220,2220,0
20240711,091700,0,2220,2220,2220,2220,0
20240711,091600,0,2220,2220,2220,2220,0
20240711,091500,0,2220,2220,2220,2220,0
20240711,091400,0,2220,2220,2220,2220,0
20240711,091300,0,2220,2220,2220,2220,0
20240711,091200,0,2220,2220,2220,2220,0
20240711,091100,0,2220,2220,2220,2220,0
20240711,091000,0,2220,2220,2220,2220,0
20240711,090900,0,2220,2220,2220,2220,0
20240711,090800,0,2220,2220,2220,2220,0
20240711,090700,0,2220,2220,2220,2220,0
20240711,090600,0,2220,2220,2220,2220,0
20240711,090500,0,2220,2220,2220,2220,0
20240711,090400,0,2220,2220,2220,2220,0
20240711,090300,0,2220,2220,2220,2220,0
20240711,090200,0,2220,2220,2220,2220,0
20240711,090100,0,2220,2220,2220,2220,0
20240711,090000,0,2220,2220,2220,2220,0