KissMeData/331920/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,212500,17762000,3730,3730,3730,3730,8
20240701,212400,17762000,3730,3730,3730,3730,0
20240701,212300,17762000,3730,3730,3730,3730,0
20240701,212200,17762000,3730,3730,3730,3730,0
20240701,212100,17762000,3730,3730,3730,3730,0
20240701,212000,17762000,3730,3730,3730,3730,0
20240701,211900,17762000,3730,3730,3730,3730,0
20240701,211800,17762000,3730,3730,3730,3730,0
20240701,211700,17762000,3730,3730,3730,3730,0
20240701,211600,17762000,3730,3730,3730,3730,0
20240701,211500,17762000,3730,3730,3730,3730,0
20240701,211400,17762000,3730,3730,3730,3730,0
20240701,211300,17762000,3730,3730,3730,3730,0
20240701,211200,17762000,3730,3730,3730,3730,0
20240701,211100,17762000,3730,3730,3730,3730,0
20240701,211000,17762000,3730,3730,3730,3730,0
20240701,210900,17762000,3730,3730,3730,3730,0
20240701,210800,17762000,3730,3730,3730,3730,0
20240701,210700,17762000,3730,3730,3730,3730,0
20240701,210600,17762000,3730,3730,3730,3730,0
20240701,210500,17762000,3730,3730,3730,3730,0
20240701,210400,17762000,3730,3730,3730,3730,0
20240701,210300,17762000,3730,3730,3730,3730,0
20240701,210200,17762000,3730,3730,3730,3730,0
20240701,210100,17762000,3730,3730,3730,3730,0
20240701,210000,17762000,3730,3730,3730,3730,0
20240701,205900,17762000,3730,3730,3730,3730,0
20240701,205800,17762000,3730,3730,3730,3730,0
20240701,205700,17762000,3730,3730,3730,3730,0
20240701,205600,17762000,3730,3730,3730,3730,0
20240701,205500,17762000,3730,3730,3730,3730,8
20240701,205400,17762000,3730,3730,3730,3730,0
20240701,205300,17762000,3730,3730,3730,3730,0
20240701,205200,17762000,3730,3730,3730,3730,0
20240701,205100,17762000,3730,3730,3730,3730,0
20240701,205000,17762000,3730,3730,3730,3730,0
20240701,204900,17762000,3730,3730,3730,3730,0
20240701,204800,17762000,3730,3730,3730,3730,0
20240701,204700,17762000,3730,3730,3730,3730,0
20240701,204600,17762000,3730,3730,3730,3730,0
20240701,204500,17762000,3730,3730,3730,3730,0
20240701,204400,17762000,3730,3730,3730,3730,0
20240701,204300,17762000,3730,3730,3730,3730,0
20240701,204200,17762000,3730,3730,3730,3730,0
20240701,204100,17762000,3730,3730,3730,3730,0
20240701,204000,17762000,3730,3730,3730,3730,0
20240701,203900,17762000,3730,3730,3730,3730,0
20240701,203800,17762000,3730,3730,3730,3730,0
20240701,203700,17762000,3730,3730,3730,3730,0
20240701,203600,17762000,3730,3730,3730,3730,0
20240701,203500,17762000,3730,3730,3730,3730,0
20240701,203400,17762000,3730,3730,3730,3730,0
20240701,203300,17762000,3730,3730,3730,3730,0
20240701,203200,17762000,3730,3730,3730,3730,0
20240701,203100,17762000,3730,3730,3730,3730,0
20240701,203000,17762000,3730,3730,3730,3730,0
20240701,202900,17762000,3730,3730,3730,3730,0
20240701,202800,17762000,3730,3730,3730,3730,0
20240701,202700,17762000,3730,3730,3730,3730,0
20240701,202600,17762000,3730,3730,3730,3730,0
20240701,202500,17762000,3730,3730,3730,3730,8
20240701,202400,17762000,3730,3730,3730,3730,0
20240701,202300,17762000,3730,3730,3730,3730,0
20240701,202200,17762000,3730,3730,3730,3730,0
20240701,202100,17762000,3730,3730,3730,3730,0
20240701,202000,17762000,3730,3730,3730,3730,0
20240701,201900,17762000,3730,3730,3730,3730,0
20240701,201800,17762000,3730,3730,3730,3730,0
20240701,201700,17762000,3730,3730,3730,3730,0
20240701,201600,17762000,3730,3730,3730,3730,0
20240701,201500,17762000,3730,3730,3730,3730,0
20240701,201400,17762000,3730,3730,3730,3730,0
20240701,201300,17762000,3730,3730,3730,3730,0
20240701,201200,17762000,3730,3730,3730,3730,0
20240701,201100,17762000,3730,3730,3730,3730,0
20240701,201000,17762000,3730,3730,3730,3730,0
20240701,200900,17762000,3730,3730,3730,3730,0
20240701,200800,17762000,3730,3730,3730,3730,0
20240701,200700,17762000,3730,3730,3730,3730,0
20240701,200600,17762000,3730,3730,3730,3730,0
20240701,200500,17762000,3730,3730,3730,3730,0
20240701,200400,17762000,3730,3730,3730,3730,0
20240701,200300,17762000,3730,3730,3730,3730,0
20240701,200200,17762000,3730,3730,3730,3730,0
20240701,200100,17762000,3730,3730,3730,3730,0
20240701,200000,17762000,3730,3730,3730,3730,0
20240701,195900,17762000,3730,3730,3730,3730,0
20240701,195800,17762000,3730,3730,3730,3730,0
20240701,195700,17762000,3730,3730,3730,3730,0
20240701,195600,17762000,3730,3730,3730,3730,0
20240701,195500,17762000,3730,3730,3730,3730,8
20240701,195400,17762000,3730,3730,3730,3730,0
20240701,195300,17762000,3730,3730,3730,3730,0
20240701,195200,17762000,3730,3730,3730,3730,0
20240701,195100,17762000,3730,3730,3730,3730,0
20240701,195000,17762000,3730,3730,3730,3730,0
20240701,194900,17762000,3730,3730,3730,3730,0
20240701,194800,17762000,3730,3730,3730,3730,0
20240701,194700,17762000,3730,3730,3730,3730,0
20240701,194600,17762000,3730,3730,3730,3730,0
20240701,194500,17762000,3730,3730,3730,3730,0
20240701,194400,17762000,3730,3730,3730,3730,0
20240701,194300,17762000,3730,3730,3730,3730,0
20240701,194200,17762000,3730,3730,3730,3730,0
20240701,194100,17762000,3730,3730,3730,3730,0
20240701,194000,17762000,3730,3730,3730,3730,0
20240701,193900,17762000,3730,3730,3730,3730,0
20240701,193800,17762000,3730,3730,3730,3730,0
20240701,193700,17762000,3730,3730,3730,3730,0
20240701,193600,17762000,3730,3730,3730,3730,0
20240701,193500,17762000,3730,3730,3730,3730,0
20240701,193400,17762000,3730,3730,3730,3730,0
20240701,193300,17762000,3730,3730,3730,3730,0
20240701,193200,17762000,3730,3730,3730,3730,0
20240701,193100,17762000,3730,3730,3730,3730,0
20240701,193000,17762000,3730,3730,3730,3730,0
20240701,192900,17762000,3730,3730,3730,3730,0
20240701,192800,17762000,3730,3730,3730,3730,0
20240701,192700,17762000,3730,3730,3730,3730,0
20240701,192600,17762000,3730,3730,3730,3730,0
20240701,192500,17762000,3730,3730,3730,3730,8
20240701,192400,17762000,3730,3730,3730,3730,0
20240701,192300,17762000,3730,3730,3730,3730,0
20240701,192200,17762000,3730,3730,3730,3730,0
20240701,192100,17762000,3730,3730,3730,3730,0
20240701,192000,17762000,3730,3730,3730,3730,0
20240701,191900,17762000,3730,3730,3730,3730,0
20240701,191800,17762000,3730,3730,3730,3730,0
20240701,191700,17762000,3730,3730,3730,3730,0
20240701,191600,17762000,3730,3730,3730,3730,0
20240701,191500,17762000,3730,3730,3730,3730,0
20240701,191400,17762000,3730,3730,3730,3730,0
20240701,191300,17762000,3730,3730,3730,3730,0
20240701,191200,17762000,3730,3730,3730,3730,0
20240701,191100,17762000,3730,3730,3730,3730,0
20240701,191000,17762000,3730,3730,3730,3730,0
20240701,190900,17762000,3730,3730,3730,3730,0
20240701,190800,17762000,3730,3730,3730,3730,0
20240701,190700,17762000,3730,3730,3730,3730,0
20240701,190600,17762000,3730,3730,3730,3730,0
20240701,190500,17762000,3730,3730,3730,3730,0
20240701,190400,17762000,3730,3730,3730,3730,0
20240701,190300,17762000,3730,3730,3730,3730,0
20240701,190200,17762000,3730,3730,3730,3730,0
20240701,190100,17762000,3730,3730,3730,3730,0
20240701,190000,17762000,3730,3730,3730,3730,0
20240701,185900,17762000,3730,3730,3730,3730,0
20240701,185800,17762000,3730,3730,3730,3730,0
20240701,185700,17762000,3730,3730,3730,3730,0
20240701,185600,17762000,3730,3730,3730,3730,0
20240701,185500,17762000,3730,3730,3730,3730,8
20240701,185400,17762000,3730,3730,3730,3730,0
20240701,185300,17762000,3730,3730,3730,3730,0
20240701,185200,17762000,3730,3730,3730,3730,0
20240701,185100,17762000,3730,3730,3730,3730,0
20240701,185000,17762000,3730,3730,3730,3730,0
20240701,184900,17762000,3730,3730,3730,3730,0
20240701,184800,17762000,3730,3730,3730,3730,0
20240701,184700,17762000,3730,3730,3730,3730,0
20240701,184600,17762000,3730,3730,3730,3730,0
20240701,184500,17762000,3730,3730,3730,3730,0
20240701,184400,17762000,3730,3730,3730,3730,0
20240701,184300,17762000,3730,3730,3730,3730,0
20240701,184200,17762000,3730,3730,3730,3730,0
20240701,184100,17762000,3730,3730,3730,3730,0
20240701,184000,17762000,3730,3730,3730,3730,0
20240701,183900,17762000,3730,3730,3730,3730,0
20240701,183800,17762000,3730,3730,3730,3730,0
20240701,183700,17762000,3730,3730,3730,3730,0
20240701,183600,17762000,3730,3730,3730,3730,0
20240701,183500,17762000,3730,3730,3730,3730,0
20240701,183400,17762000,3730,3730,3730,3730,0
20240701,183300,17762000,3730,3730,3730,3730,0
20240701,183200,17762000,3730,3730,3730,3730,0
20240701,183100,17762000,3730,3730,3730,3730,0
20240701,183000,17762000,3730,3730,3730,3730,0
20240701,182900,17762000,3730,3730,3730,3730,0
20240701,182800,17762000,3730,3730,3730,3730,0
20240701,182700,17762000,3730,3730,3730,3730,0
20240701,182600,17762000,3730,3730,3730,3730,0
20240701,182500,17762000,3730,3730,3730,3730,8
20240701,182400,17762000,3730,3730,3730,3730,0
20240701,182300,17762000,3730,3730,3730,3730,0
20240701,182200,17762000,3730,3730,3730,3730,0
20240701,182100,17762000,3730,3730,3730,3730,0
20240701,182000,17762000,3730,3730,3730,3730,0
20240701,181900,17762000,3730,3730,3730,3730,0
20240701,181800,17762000,3730,3730,3730,3730,0
20240701,181700,17762000,3730,3730,3730,3730,0
20240701,181600,17762000,3730,3730,3730,3730,0
20240701,181500,17762000,3730,3730,3730,3730,0
20240701,181400,17762000,3730,3730,3730,3730,0
20240701,181300,17762000,3730,3730,3730,3730,0
20240701,181200,17762000,3730,3730,3730,3730,0
20240701,181100,17762000,3730,3730,3730,3730,0
20240701,181000,17762000,3730,3730,3730,3730,0
20240701,180900,17762000,3730,3730,3730,3730,0
20240701,180800,17762000,3730,3730,3730,3730,0
20240701,180700,17762000,3730,3730,3730,3730,0
20240701,180600,17762000,3730,3730,3730,3730,0
20240701,180500,17762000,3730,3730,3730,3730,0
20240701,180400,17762000,3730,3730,3730,3730,0
20240701,180300,17762000,3730,3730,3730,3730,0
20240701,180200,17762000,3730,3730,3730,3730,0
20240701,180100,17762000,3730,3730,3730,3730,0
20240701,180000,17762000,3730,3730,3730,3730,0
20240701,175900,17762000,3730,3730,3730,3730,0
20240701,175800,17762000,3730,3730,3730,3730,0
20240701,175700,17762000,3730,3730,3730,3730,0
20240701,175600,17762000,3730,3730,3730,3730,0
20240701,175500,17762000,3730,3730,3730,3730,8
20240701,175400,17762000,3730,3730,3730,3730,0
20240701,175300,17762000,3730,3730,3730,3730,0
20240701,175200,17762000,3730,3730,3730,3730,0
20240701,175100,17762000,3730,3730,3730,3730,0
20240701,175000,17762000,3730,3730,3730,3730,0
20240701,174900,17762000,3730,3730,3730,3730,0
20240701,174800,17762000,3730,3730,3730,3730,0
20240701,174700,17762000,3730,3730,3730,3730,0
20240701,174600,17762000,3730,3730,3730,3730,0
20240701,174500,17762000,3730,3730,3730,3730,0
20240701,174400,17762000,3730,3730,3730,3730,0
20240701,174300,17762000,3730,3730,3730,3730,0
20240701,174200,17762000,3730,3730,3730,3730,0
20240701,174100,17762000,3730,3730,3730,3730,0
20240701,174000,17762000,3730,3730,3730,3730,0
20240701,173900,17762000,3730,3730,3730,3730,0
20240701,173800,17762000,3730,3730,3730,3730,0
20240701,173700,17762000,3730,3730,3730,3730,0
20240701,173600,17762000,3730,3730,3730,3730,0
20240701,173500,17762000,3730,3730,3730,3730,0
20240701,173400,17762000,3730,3730,3730,3730,0
20240701,173300,17762000,3730,3730,3730,3730,0
20240701,173200,17762000,3730,3730,3730,3730,0
20240701,173100,17762000,3730,3730,3730,3730,0
20240701,173000,17762000,3730,3730,3730,3730,0
20240701,172900,17762000,3730,3730,3730,3730,0
20240701,172800,17762000,3730,3730,3730,3730,0
20240701,172700,17762000,3730,3730,3730,3730,0
20240701,172600,17762000,3730,3730,3730,3730,0
20240701,172500,17762000,3730,3730,3730,3730,8
20240701,172400,17762000,3730,3730,3730,3730,0
20240701,172300,17762000,3730,3730,3730,3730,0
20240701,172200,17762000,3730,3730,3730,3730,0
20240701,172100,17762000,3730,3730,3730,3730,0
20240701,172000,17762000,3730,3730,3730,3730,0
20240701,171900,17762000,3730,3730,3730,3730,0
20240701,171800,17762000,3730,3730,3730,3730,0
20240701,171700,17762000,3730,3730,3730,3730,0
20240701,171600,17762000,3730,3730,3730,3730,0
20240701,171500,17762000,3730,3730,3730,3730,0
20240701,171400,17762000,3730,3730,3730,3730,0
20240701,171300,17762000,3730,3730,3730,3730,0
20240701,171200,17762000,3730,3730,3730,3730,0
20240701,171100,17762000,3730,3730,3730,3730,0
20240701,171000,17762000,3730,3730,3730,3730,0
20240701,170900,17762000,3730,3730,3730,3730,0
20240701,170800,17762000,3730,3730,3730,3730,0
20240701,170700,17762000,3730,3730,3730,3730,0
20240701,170600,17762000,3730,3730,3730,3730,0
20240701,170500,17762000,3730,3730,3730,3730,0
20240701,170400,17762000,3730,3730,3730,3730,0
20240701,170300,17762000,3730,3730,3730,3730,0
20240701,170200,17762000,3730,3730,3730,3730,0
20240701,170100,17762000,3730,3730,3730,3730,0
20240701,170000,17762000,3730,3730,3730,3730,0
20240701,165900,17762000,3730,3730,3730,3730,0
20240701,165800,17762000,3730,3730,3730,3730,0
20240701,165700,17762000,3730,3730,3730,3730,0
20240701,165600,17762000,3730,3730,3730,3730,0
20240701,165500,17762000,3730,3730,3730,3730,8
20240701,165400,17762000,3730,3730,3730,3730,0
20240701,165300,17762000,3730,3730,3730,3730,0
20240701,165200,17762000,3730,3730,3730,3730,0
20240701,165100,17762000,3730,3730,3730,3730,0
20240701,165000,17762000,3730,3730,3730,3730,0
20240701,164900,17762000,3730,3730,3730,3730,0
20240701,164800,17762000,3730,3730,3730,3730,0
20240701,164700,17762000,3730,3730,3730,3730,0
20240701,164600,17762000,3730,3730,3730,3730,0
20240701,164500,17762000,3730,3730,3730,3730,0
20240701,164400,17762000,3730,3730,3730,3730,0
20240701,164300,17762000,3730,3730,3730,3730,0
20240701,164200,17762000,3730,3730,3730,3730,0
20240701,164100,17762000,3730,3730,3730,3730,0
20240701,164000,17762000,3730,3730,3730,3730,0
20240701,163900,17762000,3730,3730,3730,3730,0
20240701,163800,17762000,3730,3730,3730,3730,0
20240701,163700,17762000,3730,3730,3730,3730,0
20240701,163600,17762000,3730,3730,3730,3730,0
20240701,163500,17762000,3730,3730,3730,3730,0
20240701,163400,17762000,3730,3730,3730,3730,0
20240701,163300,17762000,3730,3730,3730,3730,0
20240701,163200,17762000,3730,3730,3730,3730,0
20240701,163100,17762000,3730,3730,3730,3730,0
20240701,163000,17762000,3730,3730,3730,3730,0
20240701,162900,17762000,3730,3730,3730,3730,0
20240701,162800,17762000,3730,3730,3730,3730,0
20240701,162700,17762000,3730,3730,3730,3730,0
20240701,162600,17762000,3730,3730,3730,3730,0
20240701,162500,17762000,3730,3730,3730,3730,8
20240701,162400,17762000,3730,3730,3730,3730,0
20240701,162300,17762000,3730,3730,3730,3730,0
20240701,162200,17762000,3730,3730,3730,3730,0
20240701,162100,17762000,3730,3730,3730,3730,0
20240701,162000,17762000,3730,3730,3730,3730,0
20240701,161900,17762000,3730,3730,3730,3730,0
20240701,161800,17762000,3730,3730,3730,3730,0
20240701,161700,17762000,3730,3730,3730,3730,0
20240701,161600,17762000,3730,3730,3730,3730,0
20240701,161500,17762000,3730,3730,3730,3730,0
20240701,161400,17762000,3730,3730,3730,3730,0
20240701,161300,17762000,3730,3730,3730,3730,0
20240701,161200,17762000,3730,3730,3730,3730,0
20240701,161100,17762000,3730,3730,3730,3730,0
20240701,161000,17762000,3730,3730,3730,3730,0
20240701,160900,17762000,3730,3730,3730,3730,0
20240701,160800,17762000,3730,3730,3730,3730,0
20240701,160700,17762000,3730,3730,3730,3730,0
20240701,160600,17762000,3730,3730,3730,3730,0
20240701,160500,17762000,3730,3730,3730,3730,0
20240701,160400,17762000,3730,3730,3730,3730,0
20240701,160300,17762000,3730,3730,3730,3730,0
20240701,160200,17762000,3730,3730,3730,3730,0
20240701,160100,17762000,3730,3730,3730,3730,0
20240701,160000,17762000,3730,3730,3730,3730,0
20240701,155900,17762000,3730,3730,3730,3730,0
20240701,155800,17762000,3730,3730,3730,3730,0
20240701,155700,17762000,3730,3730,3730,3730,0
20240701,155600,17762000,3730,3730,3730,3730,0
20240701,155500,17762000,3730,3730,3730,3730,8
20240701,155400,17762000,3730,3730,3730,3730,0
20240701,155300,17762000,3730,3730,3730,3730,0
20240701,155200,17762000,3730,3730,3730,3730,0
20240701,155100,17762000,3730,3730,3730,3730,0
20240701,155000,17762000,3730,3730,3730,3730,0
20240701,154900,17762000,3730,3730,3730,3730,0
20240701,154800,17762000,3730,3730,3730,3730,0
20240701,154700,17762000,3730,3730,3730,3730,0
20240701,154600,17762000,3730,3730,3730,3730,0
20240701,154500,17762000,3730,3730,3730,3730,0
20240701,154400,17762000,3730,3730,3730,3730,0
20240701,154300,17762000,3730,3730,3730,3730,0
20240701,154200,17762000,3730,3730,3730,3730,0
20240701,154100,17762000,3730,3730,3730,3730,0
20240701,154000,17762000,3730,3730,3730,3730,0
20240701,153900,17762000,3730,3730,3730,3730,0
20240701,153800,17762000,3730,3730,3730,3730,0
20240701,153700,17762000,3730,3730,3730,3730,0
20240701,153600,17762000,3730,3730,3730,3730,0
20240701,153500,17762000,3730,3730,3730,3730,0
20240701,153400,17762000,3730,3730,3730,3730,0
20240701,153300,17762000,3730,3730,3730,3730,0
20240701,153200,17762000,3730,3730,3730,3730,0
20240701,153100,17762000,3730,3730,3730,3730,0
20240701,153000,17762000,3730,3730,3730,3730,8
20240701,152900,17732160,3740,3740,3740,3740,0
20240701,152800,17732160,3740,3740,3740,3740,0
20240701,152700,17732160,3740,3740,3740,3740,0
20240701,152600,17732160,3740,3740,3740,3740,0
20240701,152500,17732160,3740,3740,3740,3740,0
20240701,152400,17732160,3740,3740,3740,3740,0
20240701,152300,17732160,3740,3740,3740,3740,0
20240701,152200,17732160,3740,3740,3740,3740,0
20240701,152100,17732160,3740,3740,3740,3740,0
20240701,152000,17732160,3740,3740,3740,3740,0
20240701,151900,17732160,3740,3740,3740,3740,0
20240701,151800,17732160,3740,3740,3740,3740,0
20240701,151700,17732160,3740,3740,3740,3740,0
20240701,151600,17732160,3740,3740,3740,3740,0
20240701,151500,17732160,3740,3740,3740,3740,0
20240701,151400,17732160,3740,3740,3740,3740,0
20240701,151300,17732160,3740,3750,3750,3740,12
20240701,151200,17687220,3755,3755,3755,3755,0
20240701,151100,17687220,3755,3755,3755,3755,0
20240701,151000,17687220,3755,3755,3755,3755,0
20240701,150900,17687220,3755,3755,3755,3755,0
20240701,150800,17687220,3755,3755,3755,3755,0
20240701,150700,17687220,3755,3755,3755,3755,0
20240701,150600,17687220,3755,3755,3755,3755,0
20240701,150500,17687220,3755,3755,3755,3755,0
20240701,150400,17687220,3755,3755,3755,3755,0
20240701,150300,17687220,3755,3755,3755,3755,0
20240701,150200,17687220,3755,3755,3755,3755,0
20240701,150100,17687220,3755,3755,3755,3755,0
20240701,150000,17687220,3755,3755,3755,3755,0
20240701,145900,17687220,3755,3755,3755,3755,0
20240701,145800,17687220,3755,3755,3755,3755,0
20240701,145700,17687220,3755,3755,3755,3755,0
20240701,145600,17687220,3755,3755,3755,3755,0
20240701,145500,17687220,3755,3755,3755,3755,0
20240701,145400,17687220,3755,3755,3755,3755,0
20240701,145300,17687220,3755,3755,3755,3755,0
20240701,145200,17687220,3755,3755,3755,3755,0
20240701,145100,17687220,3755,3755,3755,3755,0
20240701,145000,17687220,3755,3755,3755,3755,0
20240701,144900,17687220,3755,3755,3755,3755,0
20240701,144800,17687220,3755,3755,3755,3755,0
20240701,144700,17687220,3755,3755,3755,3755,0
20240701,144600,17687220,3755,3755,3755,3755,0
20240701,144500,17687220,3755,3755,3755,3755,0
20240701,144400,17687220,3755,3755,3755,3755,0
20240701,144300,17687220,3755,3755,3755,3755,0
20240701,144200,17687220,3755,3755,3755,3755,0
20240701,144100,17687220,3755,3755,3755,3755,0
20240701,144000,17687220,3755,3755,3755,3755,0
20240701,143900,17687220,3755,3755,3755,3755,0
20240701,143800,17687220,3755,3755,3755,3755,0
20240701,143700,17687220,3755,3755,3755,3755,0
20240701,143600,17687220,3755,3755,3755,3755,0
20240701,143500,17687220,3755,3755,3755,3755,0
20240701,143400,17687220,3755,3755,3755,3755,0
20240701,143300,17687220,3755,3755,3755,3755,0
20240701,143200,17687220,3755,3755,3755,3755,0
20240701,143100,17687220,3755,3755,3755,3755,0
20240701,143000,17687220,3755,3755,3755,3755,0
20240701,142900,17687220,3755,3755,3755,3755,0
20240701,142800,17687220,3755,3755,3755,3755,0
20240701,142700,17687220,3755,3755,3755,3755,0
20240701,142600,17687220,3755,3755,3755,3755,0
20240701,142500,17687220,3755,3755,3755,3755,0
20240701,142400,17687220,3755,3755,3755,3755,0
20240701,142300,17687220,3755,3755,3755,3755,0
20240701,142200,17687220,3755,3755,3755,3755,0
20240701,142100,17687220,3755,3755,3755,3755,0
20240701,142000,17687220,3755,3755,3755,3755,0
20240701,141900,17687220,3755,3755,3755,3750,5
20240701,141800,17668460,3745,3745,3745,3745,0
20240701,141700,17668460,3745,3745,3745,3745,0
20240701,141600,17668460,3745,3745,3745,3745,0
20240701,141500,17668460,3745,3745,3745,3745,0
20240701,141400,17668460,3745,3745,3745,3745,1
20240701,141300,17664715,3750,3750,3750,3750,0
20240701,141200,17664715,3750,3750,3750,3750,0
20240701,141100,17664715,3750,3750,3750,3750,1
20240701,141000,17660965,3720,3720,3720,3720,0
20240701,140900,17660965,3720,3755,3755,3720,25
20240701,140800,17567860,3755,3755,3755,3755,0
20240701,140700,17567860,3755,3755,3755,3755,0
20240701,140600,17567860,3755,3755,3755,3755,0
20240701,140500,17567860,3755,3755,3755,3755,0
20240701,140400,17567860,3755,3755,3755,3755,0
20240701,140300,17567860,3755,3755,3755,3755,0
20240701,140200,17567860,3755,3755,3755,3755,0
20240701,140100,17567860,3755,3755,3755,3755,0
20240701,140000,17567860,3755,3755,3755,3755,0
20240701,135900,17567860,3755,3755,3755,3755,0
20240701,135800,17567860,3755,3755,3755,3755,0
20240701,135700,17567860,3755,3755,3755,3755,0
20240701,135600,17567860,3755,3755,3755,3755,0
20240701,135500,17567860,3755,3755,3755,3755,0
20240701,135400,17567860,3755,3755,3755,3755,0
20240701,135300,17567860,3755,3755,3755,3755,5
20240701,135200,17549085,3725,3725,3725,3725,0
20240701,135100,17549085,3725,3725,3725,3725,0
20240701,135000,17549085,3725,3725,3725,3725,0
20240701,134900,17549085,3725,3725,3725,3725,0
20240701,134800,17549085,3725,3725,3725,3725,0
20240701,134700,17549085,3725,3725,3725,3725,0
20240701,134600,17549085,3725,3725,3725,3725,0
20240701,134500,17549085,3725,3725,3725,3725,0
20240701,134400,17549085,3725,3730,3730,3725,41
20240701,134300,17396340,3740,3740,3740,3740,0
20240701,134200,17396340,3740,3740,3740,3740,89
20240701,134100,17063480,3755,3755,3755,3755,0
20240701,134000,17063480,3755,3755,3755,3755,0
20240701,133900,17063480,3755,3755,3755,3755,0
20240701,133800,17063480,3755,3755,3755,3755,0
20240701,133700,17063480,3755,3755,3755,3755,0
20240701,133600,17063480,3755,3755,3755,3755,0
20240701,133500,17063480,3755,3755,3755,3755,0
20240701,133400,17063480,3755,3755,3755,3755,0
20240701,133300,17063480,3755,3755,3755,3755,0
20240701,133200,17063480,3755,3755,3755,3755,0
20240701,133100,17063480,3755,3755,3755,3755,0
20240701,133000,17063480,3755,3755,3755,3755,0
20240701,132900,17063480,3755,3755,3755,3755,0
20240701,132800,17063480,3755,3755,3755,3755,0
20240701,132700,17063480,3755,3755,3755,3755,0
20240701,132600,17063480,3755,3755,3755,3755,0
20240701,132500,17063480,3755,3755,3755,3755,0
20240701,132400,17063480,3755,3755,3755,3755,0
20240701,132300,17063480,3755,3755,3755,3755,0
20240701,132200,17063480,3755,3755,3755,3755,0
20240701,132100,17063480,3755,3755,3755,3755,0
20240701,132000,17063480,3755,3755,3755,3755,0
20240701,131900,17063480,3755,3755,3755,3755,0
20240701,131800,17063480,3755,3755,3755,3755,1
20240701,131700,17059725,3740,3745,3745,3740,200
20240701,131600,16311350,3755,3755,3755,3755,0
20240701,131500,16311350,3755,3755,3755,3755,0
20240701,131400,16311350,3755,3755,3755,3755,0
20240701,131300,16311350,3755,3755,3755,3755,0
20240701,131200,16311350,3755,3755,3755,3755,0
20240701,131100,16311350,3755,3755,3755,3755,2
20240701,131000,16303840,3745,3745,3745,3745,0
20240701,130900,16303840,3745,3745,3745,3745,0
20240701,130800,16303840,3745,3745,3745,3745,0
20240701,130700,16303840,3745,3745,3745,3745,10
20240701,130600,16266390,3745,3745,3745,3745,0
20240701,130500,16266390,3745,3745,3745,3745,0
20240701,130400,16266390,3745,3745,3745,3745,0
20240701,130300,16266390,3745,3745,3745,3745,0
20240701,130200,16266390,3745,3745,3745,3745,0
20240701,130100,16266390,3745,3755,3755,3745,157
20240701,130000,15678415,3755,3755,3755,3755,0
20240701,125900,15678415,3755,3755,3755,3755,0
20240701,125800,15678415,3755,3755,3755,3755,0
20240701,125700,15678415,3755,3755,3755,3755,0
20240701,125600,15678415,3755,3755,3755,3755,0
20240701,125500,15678415,3755,3755,3755,3755,0
20240701,125400,15678415,3755,3755,3755,3755,0
20240701,125300,15678415,3755,3755,3755,3755,0
20240701,125200,15678415,3755,3755,3755,3755,0
20240701,125100,15678415,3755,3755,3755,3755,0
20240701,125000,15678415,3755,3755,3755,3755,0
20240701,124900,15678415,3755,3755,3755,3755,0
20240701,124800,15678415,3755,3755,3755,3755,0
20240701,124700,15678415,3755,3755,3755,3755,0
20240701,124600,15678415,3755,3755,3755,3755,0
20240701,124500,15678415,3755,3755,3755,3755,0
20240701,124400,15678415,3755,3755,3755,3755,0
20240701,124300,15678415,3755,3755,3755,3755,0
20240701,124200,15678415,3755,3755,3755,3755,0
20240701,124100,15678415,3755,3755,3755,3755,0
20240701,124000,15678415,3755,3755,3755,3755,160
20240701,123900,15077615,3730,3730,3730,3730,0
20240701,123800,15077615,3730,3730,3730,3730,0
20240701,123700,15077615,3730,3730,3730,3730,1
20240701,123600,15073885,3760,3760,3760,3760,0
20240701,123500,15073885,3760,3760,3760,3760,0
20240701,123400,15073885,3760,3760,3760,3760,0
20240701,123300,15073885,3760,3760,3760,3760,0
20240701,123200,15073885,3760,3760,3760,3760,0
20240701,123100,15073885,3760,3760,3760,3760,0
20240701,123000,15073885,3760,3760,3760,3760,0
20240701,122900,15073885,3760,3760,3760,3760,0
20240701,122800,15073885,3760,3760,3760,3760,0
20240701,122700,15073885,3760,3760,3760,3760,0
20240701,122600,15073885,3760,3760,3760,3760,1
20240701,122500,15070125,3735,3735,3735,3735,0
20240701,122400,15070125,3735,3735,3735,3735,0
20240701,122300,15070125,3735,3735,3735,3735,0
20240701,122200,15070125,3735,3735,3735,3735,0
20240701,122100,15070125,3735,3735,3735,3735,0
20240701,122000,15070125,3735,3735,3735,3735,0
20240701,121900,15070125,3735,3735,3735,3735,0
20240701,121800,15070125,3735,3735,3735,3735,0
20240701,121700,15070125,3735,3735,3735,3735,0
20240701,121600,15070125,3735,3745,3745,3735,39
20240701,121500,14924270,3760,3760,3760,3760,0
20240701,121400,14924270,3760,3760,3760,3760,0
20240701,121300,14924270,3760,3760,3760,3760,0
20240701,121200,14924270,3760,3760,3760,3760,0
20240701,121100,14924270,3760,3760,3760,3760,2
20240701,121000,14916750,3760,3760,3760,3760,0
20240701,120900,14916750,3760,3760,3760,3760,0
20240701,120800,14916750,3760,3760,3760,3760,0
20240701,120700,14916750,3760,3760,3760,3760,0
20240701,120600,14916750,3760,3760,3760,3760,0
20240701,120500,14916750,3760,3760,3760,3760,0
20240701,120400,14916750,3760,3760,3760,3760,0
20240701,120300,14916750,3760,3760,3760,3760,0
20240701,120200,14916750,3760,3760,3760,3760,0
20240701,120100,14916750,3760,3760,3760,3760,1
20240701,120000,14912990,3750,3750,3750,3750,0
20240701,115900,14912990,3750,3750,3750,3750,0
20240701,115800,14912990,3750,3750,3750,3750,0
20240701,115700,14912990,3750,3750,3750,3750,0
20240701,115600,14912990,3750,3750,3750,3750,0
20240701,115500,14912990,3750,3755,3755,3750,6
20240701,115400,14890480,3755,3755,3755,3755,0
20240701,115300,14890480,3755,3755,3755,3755,0
20240701,115200,14890480,3755,3755,3755,3755,0
20240701,115100,14890480,3755,3755,3755,3755,0
20240701,115000,14890480,3755,3755,3755,3755,0
20240701,114900,14890480,3755,3755,3755,3755,0
20240701,114800,14890480,3755,3755,3755,3755,0
20240701,114700,14890480,3755,3755,3755,3755,0
20240701,114600,14890480,3755,3755,3755,3755,0
20240701,114500,14890480,3755,3755,3755,3755,0
20240701,114400,14890480,3755,3755,3755,3755,0
20240701,114300,14890480,3755,3755,3755,3755,0
20240701,114200,14890480,3755,3755,3755,3755,0
20240701,114100,14890480,3755,3755,3755,3755,0
20240701,114000,14890480,3755,3755,3755,3755,0
20240701,113900,14890480,3755,3755,3755,3755,0
20240701,113800,14890480,3755,3755,3755,3755,0
20240701,113700,14890480,3755,3755,3755,3755,0
20240701,113600,14890480,3755,3755,3755,3755,0
20240701,113500,14890480,3755,3755,3755,3755,0
20240701,113400,14890480,3755,3755,3755,3755,0
20240701,113300,14890480,3755,3755,3755,3755,0
20240701,113200,14890480,3755,3755,3755,3755,0
20240701,113100,14890480,3755,3755,3755,3755,0
20240701,113000,14890480,3755,3755,3755,3755,0
20240701,112900,14890480,3755,3755,3755,3755,0
20240701,112800,14890480,3755,3755,3755,3755,0
20240701,112700,14890480,3755,3755,3755,3755,0
20240701,112600,14890480,3755,3755,3755,3755,0
20240701,112500,14890480,3755,3760,3760,3755,32
20240701,112400,14770180,3760,3760,3760,3760,0
20240701,112300,14770180,3760,3760,3760,3760,0
20240701,112200,14770180,3760,3760,3760,3760,0
20240701,112100,14770180,3760,3760,3760,3760,0
20240701,112000,14770180,3760,3760,3760,3760,0
20240701,111900,14770180,3760,3760,3760,3760,0
20240701,111800,14770180,3760,3760,3760,3760,0
20240701,111700,14770180,3760,3760,3760,3760,0
20240701,111600,14770180,3760,3760,3760,3760,0
20240701,111500,14770180,3760,3760,3760,3760,0
20240701,111400,14770180,3760,3760,3760,3760,0
20240701,111300,14770180,3760,3760,3760,3760,0
20240701,111200,14770180,3760,3760,3760,3760,1
20240701,111100,14766420,3740,3740,3740,3740,0
20240701,111000,14766420,3740,3745,3745,3740,100
20240701,110900,14392045,3765,3765,3765,3765,0
20240701,110800,14392045,3765,3765,3765,3765,0
20240701,110700,14392045,3765,3765,3765,3765,0
20240701,110600,14392045,3765,3765,3765,3765,0
20240701,110500,14392045,3765,3765,3765,3765,0
20240701,110400,14392045,3765,3765,3765,3765,0
20240701,110300,14392045,3765,3765,3765,3765,0
20240701,110200,14392045,3765,3765,3765,3765,0
20240701,110100,14392045,3765,3765,3765,3765,0
20240701,110000,14392045,3765,3765,3765,3765,0
20240701,105900,14392045,3765,3765,3765,3765,0
20240701,105800,14392045,3765,3765,3765,3765,0
20240701,105700,14392045,3765,3765,3765,3765,0
20240701,105600,14392045,3765,3765,3765,3765,0
20240701,105500,14392045,3765,3765,3765,3765,0
20240701,105400,14392045,3765,3765,3765,3765,0
20240701,105300,14392045,3765,3765,3765,3765,0
20240701,105200,14392045,3765,3765,3765,3765,0
20240701,105100,14392045,3765,3765,3765,3765,0
20240701,105000,14392045,3765,3765,3765,3765,0
20240701,104900,14392045,3765,3765,3765,3765,0
20240701,104800,14392045,3765,3765,3765,3765,0
20240701,104700,14392045,3765,3765,3765,3765,0
20240701,104600,14392045,3765,3765,3765,3765,0
20240701,104500,14392045,3765,3765,3765,3765,0
20240701,104400,14392045,3765,3765,3765,3765,0
20240701,104300,14392045,3765,3765,3765,3765,0
20240701,104200,14392045,3765,3765,3765,3765,7
20240701,104100,14365690,3765,3765,3765,3765,0
20240701,104000,14365690,3765,3765,3765,3765,0
20240701,103900,14365690,3765,3765,3765,3765,0
20240701,103800,14365690,3765,3765,3765,3765,0
20240701,103700,14365690,3765,3765,3765,3765,0
20240701,103600,14365690,3765,3765,3765,3765,0
20240701,103500,14365690,3765,3765,3765,3765,0
20240701,103400,14365690,3765,3765,3765,3765,0
20240701,103300,14365690,3765,3765,3765,3765,0
20240701,103200,14365690,3765,3765,3765,3765,0
20240701,103100,14365690,3765,3765,3765,3765,0
20240701,103000,14365690,3765,3765,3765,3765,0
20240701,102900,14365690,3765,3765,3765,3765,0
20240701,102800,14365690,3765,3765,3765,3765,0
20240701,102700,14365690,3765,3765,3765,3765,0
20240701,102600,14365690,3765,3765,3765,3765,0
20240701,102500,14365690,3765,3765,3765,3765,0
20240701,102400,14365690,3765,3765,3765,3765,0
20240701,102300,14365690,3765,3765,3765,3765,0
20240701,102200,14365690,3765,3765,3765,3765,1
20240701,102100,14361925,3765,3765,3765,3765,2
20240701,102000,14354395,3765,3765,3765,3765,1
20240701,101900,14350630,3765,3765,3765,3765,0
20240701,101800,14350630,3765,3765,3765,3765,0
20240701,101700,14350630,3765,3765,3765,3765,4
20240701,101600,14335570,3765,3765,3765,3765,0
20240701,101500,14335570,3765,3765,3765,3765,11
20240701,101400,14294155,3765,3765,3765,3765,1
20240701,101300,14290390,3765,3765,3765,3765,0
20240701,101200,14290390,3765,3765,3765,3765,0
20240701,101100,14290390,3765,3765,3765,3765,0
20240701,101000,14290390,3765,3765,3765,3765,0
20240701,100900,14290390,3765,3765,3765,3765,0
20240701,100800,14290390,3765,3765,3765,3765,0
20240701,100700,14290390,3765,3765,3765,3765,0
20240701,100600,14290390,3765,3765,3765,3765,0
20240701,100500,14290390,3765,3765,3765,3765,0
20240701,100400,14290390,3765,3765,3765,3765,0
20240701,100300,14290390,3765,3765,3765,3765,0
20240701,100200,14290390,3765,3765,3765,3765,1
20240701,100100,14286625,3750,3750,3750,3750,1
20240701,100000,14282875,3755,3755,3755,3755,0
20240701,095900,14282875,3755,3755,3755,3755,0
20240701,095800,14282875,3755,3755,3755,3755,0
20240701,095700,14282875,3755,3755,3755,3755,0
20240701,095600,14282875,3755,3755,3755,3755,0
20240701,095500,14282875,3755,3755,3755,3755,0
20240701,095400,14282875,3755,3755,3755,3755,0
20240701,095300,14282875,3755,3755,3755,3755,1
20240701,095200,14279120,3765,3765,3765,3760,7
20240701,095100,14252770,3760,3760,3760,3760,0
20240701,095000,14252770,3760,3760,3760,3760,0
20240701,094900,14252770,3760,3760,3760,3760,0
20240701,094800,14252770,3760,3760,3760,3760,50
20240701,094700,14064770,3770,3770,3770,3770,0
20240701,094600,14064770,3770,3770,3770,3770,0
20240701,094500,14064770,3770,3770,3770,3770,0
20240701,094400,14064770,3770,3770,3770,3770,20
20240701,094300,13989370,3770,3770,3770,3770,0
20240701,094200,13989370,3770,3770,3770,3770,0
20240701,094100,13989370,3770,3770,3770,3770,0
20240701,094000,13989370,3770,3770,3770,3770,0
20240701,093900,13989370,3770,3770,3770,3770,0
20240701,093800,13989370,3770,3770,3770,3770,0
20240701,093700,13989370,3770,3765,3770,3765,244
20240701,093600,13070105,3765,3765,3765,3765,40
20240701,093500,12919505,3765,3765,3765,3765,0
20240701,093400,12919505,3765,3765,3765,3765,0
20240701,093300,12919505,3765,3765,3765,3765,1
20240701,093200,12915740,3690,3760,3760,3690,784
20240701,093100,10020105,3765,3765,3765,3765,0
20240701,093000,10020105,3765,3765,3765,3765,0
20240701,092900,10020105,3765,3765,3765,3765,0
20240701,092800,10020105,3765,3765,3765,3765,0
20240701,092700,10020105,3765,3765,3765,3765,0
20240701,092600,10020105,3765,3765,3765,3765,0
20240701,092500,10020105,3765,3765,3765,3765,0
20240701,092400,10020105,3765,3765,3765,3765,0
20240701,092300,10020105,3765,3765,3765,3765,0
20240701,092200,10020105,3765,3765,3765,3765,0
20240701,092100,10020105,3765,3765,3765,3765,0
20240701,092000,10020105,3765,3765,3765,3765,0
20240701,091900,10020105,3765,3765,3765,3765,0
20240701,091800,10020105,3765,3765,3765,3765,1
20240701,091700,10016340,3770,3770,3770,3770,0
20240701,091600,10016340,3770,3760,3770,3760,1000
20240701,091500,6251660,3745,3745,3745,3745,2
20240701,091400,6244170,3765,3765,3765,3750,266
20240701,091300,5245325,3765,3765,3765,3765,0
20240701,091200,5245325,3765,3765,3765,3765,0
20240701,091100,5245325,3765,3765,3765,3765,0
20240701,091000,5245325,3765,3765,3765,3765,0
20240701,090900,5245325,3765,3765,3765,3765,0
20240701,090800,5245325,3765,3765,3765,3765,901
20240701,090700,1853060,3765,3760,3765,3760,100
20240701,090600,1476725,3765,3765,3765,3765,1
20240701,090500,1472960,3690,3690,3690,3690,0
20240701,090400,1472960,3690,3695,3695,3690,96
20240701,090300,1118630,3770,3770,3770,3770,0
20240701,090200,1118630,3770,3770,3770,3770,0
20240701,090100,1118630,3770,3770,3770,3770,0
20240701,090000,1118630,3770,3705,3770,3705,300