KissMeData/233250/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,205700,349970,13980,13980,13980,13980,1
20240701,205600,349970,13980,13980,13980,13980,0
20240701,205500,349970,13980,13980,13980,13980,0
20240701,205400,349970,13980,13980,13980,13980,0
20240701,205300,349970,13980,13980,13980,13980,0
20240701,205200,349970,13980,13980,13980,13980,0
20240701,205100,349970,13980,13980,13980,13980,0
20240701,205000,349970,13980,13980,13980,13980,0
20240701,204900,349970,13980,13980,13980,13980,0
20240701,204800,349970,13980,13980,13980,13980,0
20240701,204700,349970,13980,13980,13980,13980,0
20240701,204600,349970,13980,13980,13980,13980,0
20240701,204500,349970,13980,13980,13980,13980,0
20240701,204400,349970,13980,13980,13980,13980,0
20240701,204300,349970,13980,13980,13980,13980,0
20240701,204200,349970,13980,13980,13980,13980,0
20240701,204100,349970,13980,13980,13980,13980,0
20240701,204000,349970,13980,13980,13980,13980,0
20240701,203900,349970,13980,13980,13980,13980,0
20240701,203800,349970,13980,13980,13980,13980,0
20240701,203700,349970,13980,13980,13980,13980,0
20240701,203600,349970,13980,13980,13980,13980,0
20240701,203500,349970,13980,13980,13980,13980,0
20240701,203400,349970,13980,13980,13980,13980,0
20240701,203300,349970,13980,13980,13980,13980,0
20240701,203200,349970,13980,13980,13980,13980,0
20240701,203100,349970,13980,13980,13980,13980,0
20240701,203000,349970,13980,13980,13980,13980,0
20240701,202900,349970,13980,13980,13980,13980,0
20240701,202800,349970,13980,13980,13980,13980,0
20240701,202700,349970,13980,13980,13980,13980,1
20240701,202600,349970,13980,13980,13980,13980,0
20240701,202500,349970,13980,13980,13980,13980,0
20240701,202400,349970,13980,13980,13980,13980,0
20240701,202300,349970,13980,13980,13980,13980,0
20240701,202200,349970,13980,13980,13980,13980,0
20240701,202100,349970,13980,13980,13980,13980,0
20240701,202000,349970,13980,13980,13980,13980,0
20240701,201900,349970,13980,13980,13980,13980,0
20240701,201800,349970,13980,13980,13980,13980,0
20240701,201700,349970,13980,13980,13980,13980,0
20240701,201600,349970,13980,13980,13980,13980,0
20240701,201500,349970,13980,13980,13980,13980,0
20240701,201400,349970,13980,13980,13980,13980,0
20240701,201300,349970,13980,13980,13980,13980,0
20240701,201200,349970,13980,13980,13980,13980,0
20240701,201100,349970,13980,13980,13980,13980,0
20240701,201000,349970,13980,13980,13980,13980,0
20240701,200900,349970,13980,13980,13980,13980,0
20240701,200800,349970,13980,13980,13980,13980,0
20240701,200700,349970,13980,13980,13980,13980,0
20240701,200600,349970,13980,13980,13980,13980,0
20240701,200500,349970,13980,13980,13980,13980,0
20240701,200400,349970,13980,13980,13980,13980,0
20240701,200300,349970,13980,13980,13980,13980,0
20240701,200200,349970,13980,13980,13980,13980,0
20240701,200100,349970,13980,13980,13980,13980,0
20240701,200000,349970,13980,13980,13980,13980,0
20240701,195900,349970,13980,13980,13980,13980,0
20240701,195800,349970,13980,13980,13980,13980,0
20240701,195700,349970,13980,13980,13980,13980,1
20240701,195600,349970,13980,13980,13980,13980,0
20240701,195500,349970,13980,13980,13980,13980,0
20240701,195400,349970,13980,13980,13980,13980,0
20240701,195300,349970,13980,13980,13980,13980,0
20240701,195200,349970,13980,13980,13980,13980,0
20240701,195100,349970,13980,13980,13980,13980,0
20240701,195000,349970,13980,13980,13980,13980,0
20240701,194900,349970,13980,13980,13980,13980,0
20240701,194800,349970,13980,13980,13980,13980,0
20240701,194700,349970,13980,13980,13980,13980,0
20240701,194600,349970,13980,13980,13980,13980,0
20240701,194500,349970,13980,13980,13980,13980,0
20240701,194400,349970,13980,13980,13980,13980,0
20240701,194300,349970,13980,13980,13980,13980,0
20240701,194200,349970,13980,13980,13980,13980,0
20240701,194100,349970,13980,13980,13980,13980,0
20240701,194000,349970,13980,13980,13980,13980,0
20240701,193900,349970,13980,13980,13980,13980,0
20240701,193800,349970,13980,13980,13980,13980,0
20240701,193700,349970,13980,13980,13980,13980,0
20240701,193600,349970,13980,13980,13980,13980,0
20240701,193500,349970,13980,13980,13980,13980,0
20240701,193400,349970,13980,13980,13980,13980,0
20240701,193300,349970,13980,13980,13980,13980,0
20240701,193200,349970,13980,13980,13980,13980,0
20240701,193100,349970,13980,13980,13980,13980,0
20240701,193000,349970,13980,13980,13980,13980,0
20240701,192900,349970,13980,13980,13980,13980,0
20240701,192800,349970,13980,13980,13980,13980,0
20240701,192700,349970,13980,13980,13980,13980,1
20240701,192600,349970,13980,13980,13980,13980,0
20240701,192500,349970,13980,13980,13980,13980,0
20240701,192400,349970,13980,13980,13980,13980,0
20240701,192300,349970,13980,13980,13980,13980,0
20240701,192200,349970,13980,13980,13980,13980,0
20240701,192100,349970,13980,13980,13980,13980,0
20240701,192000,349970,13980,13980,13980,13980,0
20240701,191900,349970,13980,13980,13980,13980,0
20240701,191800,349970,13980,13980,13980,13980,0
20240701,191700,349970,13980,13980,13980,13980,0
20240701,191600,349970,13980,13980,13980,13980,0
20240701,191500,349970,13980,13980,13980,13980,0
20240701,191400,349970,13980,13980,13980,13980,0
20240701,191300,349970,13980,13980,13980,13980,0
20240701,191200,349970,13980,13980,13980,13980,0
20240701,191100,349970,13980,13980,13980,13980,0
20240701,191000,349970,13980,13980,13980,13980,0
20240701,190900,349970,13980,13980,13980,13980,0
20240701,190800,349970,13980,13980,13980,13980,0
20240701,190700,349970,13980,13980,13980,13980,0
20240701,190600,349970,13980,13980,13980,13980,0
20240701,190500,349970,13980,13980,13980,13980,0
20240701,190400,349970,13980,13980,13980,13980,0
20240701,190300,349970,13980,13980,13980,13980,0
20240701,190200,349970,13980,13980,13980,13980,0
20240701,190100,349970,13980,13980,13980,13980,0
20240701,190000,349970,13980,13980,13980,13980,0
20240701,185900,349970,13980,13980,13980,13980,0
20240701,185800,349970,13980,13980,13980,13980,0
20240701,185700,349970,13980,13980,13980,13980,1
20240701,185600,349970,13980,13980,13980,13980,0
20240701,185500,349970,13980,13980,13980,13980,0
20240701,185400,349970,13980,13980,13980,13980,0
20240701,185300,349970,13980,13980,13980,13980,0
20240701,185200,349970,13980,13980,13980,13980,0
20240701,185100,349970,13980,13980,13980,13980,0
20240701,185000,349970,13980,13980,13980,13980,0
20240701,184900,349970,13980,13980,13980,13980,0
20240701,184800,349970,13980,13980,13980,13980,0
20240701,184700,349970,13980,13980,13980,13980,0
20240701,184600,349970,13980,13980,13980,13980,0
20240701,184500,349970,13980,13980,13980,13980,0
20240701,184400,349970,13980,13980,13980,13980,0
20240701,184300,349970,13980,13980,13980,13980,0
20240701,184200,349970,13980,13980,13980,13980,0
20240701,184100,349970,13980,13980,13980,13980,0
20240701,184000,349970,13980,13980,13980,13980,0
20240701,183900,349970,13980,13980,13980,13980,0
20240701,183800,349970,13980,13980,13980,13980,0
20240701,183700,349970,13980,13980,13980,13980,0
20240701,183600,349970,13980,13980,13980,13980,0
20240701,183500,349970,13980,13980,13980,13980,0
20240701,183400,349970,13980,13980,13980,13980,0
20240701,183300,349970,13980,13980,13980,13980,0
20240701,183200,349970,13980,13980,13980,13980,0
20240701,183100,349970,13980,13980,13980,13980,0
20240701,183000,349970,13980,13980,13980,13980,0
20240701,182900,349970,13980,13980,13980,13980,0
20240701,182800,349970,13980,13980,13980,13980,0
20240701,182700,349970,13980,13980,13980,13980,1
20240701,182600,349970,13980,13980,13980,13980,0
20240701,182500,349970,13980,13980,13980,13980,0
20240701,182400,349970,13980,13980,13980,13980,0
20240701,182300,349970,13980,13980,13980,13980,0
20240701,182200,349970,13980,13980,13980,13980,0
20240701,182100,349970,13980,13980,13980,13980,0
20240701,182000,349970,13980,13980,13980,13980,0
20240701,181900,349970,13980,13980,13980,13980,0
20240701,181800,349970,13980,13980,13980,13980,0
20240701,181700,349970,13980,13980,13980,13980,0
20240701,181600,349970,13980,13980,13980,13980,0
20240701,181500,349970,13980,13980,13980,13980,0
20240701,181400,349970,13980,13980,13980,13980,0
20240701,181300,349970,13980,13980,13980,13980,0
20240701,181200,349970,13980,13980,13980,13980,0
20240701,181100,349970,13980,13980,13980,13980,0
20240701,181000,349970,13980,13980,13980,13980,0
20240701,180900,349970,13980,13980,13980,13980,0
20240701,180800,349970,13980,13980,13980,13980,0
20240701,180700,349970,13980,13980,13980,13980,0
20240701,180600,349970,13980,13980,13980,13980,0
20240701,180500,349970,13980,13980,13980,13980,0
20240701,180400,349970,13980,13980,13980,13980,0
20240701,180300,349970,13980,13980,13980,13980,0
20240701,180200,349970,13980,13980,13980,13980,0
20240701,180100,349970,13980,13980,13980,13980,0
20240701,180000,349970,13980,13980,13980,13980,0
20240701,175900,349970,13980,13980,13980,13980,0
20240701,175800,349970,13980,13980,13980,13980,0
20240701,175700,349970,13980,13980,13980,13980,1
20240701,175600,349970,13980,13980,13980,13980,0
20240701,175500,349970,13980,13980,13980,13980,0
20240701,175400,349970,13980,13980,13980,13980,0
20240701,175300,349970,13980,13980,13980,13980,0
20240701,175200,349970,13980,13980,13980,13980,0
20240701,175100,349970,13980,13980,13980,13980,0
20240701,175000,349970,13980,13980,13980,13980,0
20240701,174900,349970,13980,13980,13980,13980,0
20240701,174800,349970,13980,13980,13980,13980,0
20240701,174700,349970,13980,13980,13980,13980,0
20240701,174600,349970,13980,13980,13980,13980,0
20240701,174500,349970,13980,13980,13980,13980,0
20240701,174400,349970,13980,13980,13980,13980,0
20240701,174300,349970,13980,13980,13980,13980,0
20240701,174200,349970,13980,13980,13980,13980,0
20240701,174100,349970,13980,13980,13980,13980,0
20240701,174000,349970,13980,13980,13980,13980,0
20240701,173900,349970,13980,13980,13980,13980,0
20240701,173800,349970,13980,13980,13980,13980,0
20240701,173700,349970,13980,13980,13980,13980,0
20240701,173600,349970,13980,13980,13980,13980,0
20240701,173500,349970,13980,13980,13980,13980,0
20240701,173400,349970,13980,13980,13980,13980,0
20240701,173300,349970,13980,13980,13980,13980,0
20240701,173200,349970,13980,13980,13980,13980,0
20240701,173100,349970,13980,13980,13980,13980,0
20240701,173000,349970,13980,13980,13980,13980,0
20240701,172900,349970,13980,13980,13980,13980,0
20240701,172800,349970,13980,13980,13980,13980,0
20240701,172700,349970,13980,13980,13980,13980,1
20240701,172600,349970,13980,13980,13980,13980,0
20240701,172500,349970,13980,13980,13980,13980,0
20240701,172400,349970,13980,13980,13980,13980,0
20240701,172300,349970,13980,13980,13980,13980,0
20240701,172200,349970,13980,13980,13980,13980,0
20240701,172100,349970,13980,13980,13980,13980,0
20240701,172000,349970,13980,13980,13980,13980,0
20240701,171900,349970,13980,13980,13980,13980,0
20240701,171800,349970,13980,13980,13980,13980,0
20240701,171700,349970,13980,13980,13980,13980,0
20240701,171600,349970,13980,13980,13980,13980,0
20240701,171500,349970,13980,13980,13980,13980,0
20240701,171400,349970,13980,13980,13980,13980,0
20240701,171300,349970,13980,13980,13980,13980,0
20240701,171200,349970,13980,13980,13980,13980,0
20240701,171100,349970,13980,13980,13980,13980,0
20240701,171000,349970,13980,13980,13980,13980,0
20240701,170900,349970,13980,13980,13980,13980,0
20240701,170800,349970,13980,13980,13980,13980,0
20240701,170700,349970,13980,13980,13980,13980,0
20240701,170600,349970,13980,13980,13980,13980,0
20240701,170500,349970,13980,13980,13980,13980,0
20240701,170400,349970,13980,13980,13980,13980,0
20240701,170300,349970,13980,13980,13980,13980,0
20240701,170200,349970,13980,13980,13980,13980,0
20240701,170100,349970,13980,13980,13980,13980,0
20240701,170000,349970,13980,13980,13980,13980,0
20240701,165900,349970,13980,13980,13980,13980,0
20240701,165800,349970,13980,13980,13980,13980,0
20240701,165700,349970,13980,13980,13980,13980,1
20240701,165600,349970,13980,13980,13980,13980,0
20240701,165500,349970,13980,13980,13980,13980,0
20240701,165400,349970,13980,13980,13980,13980,0
20240701,165300,349970,13980,13980,13980,13980,0
20240701,165200,349970,13980,13980,13980,13980,0
20240701,165100,349970,13980,13980,13980,13980,0
20240701,165000,349970,13980,13980,13980,13980,0
20240701,164900,349970,13980,13980,13980,13980,0
20240701,164800,349970,13980,13980,13980,13980,0
20240701,164700,349970,13980,13980,13980,13980,0
20240701,164600,349970,13980,13980,13980,13980,0
20240701,164500,349970,13980,13980,13980,13980,0
20240701,164400,349970,13980,13980,13980,13980,0
20240701,164300,349970,13980,13980,13980,13980,0
20240701,164200,349970,13980,13980,13980,13980,0
20240701,164100,349970,13980,13980,13980,13980,0
20240701,164000,349970,13980,13980,13980,13980,0
20240701,163900,349970,13980,13980,13980,13980,0
20240701,163800,349970,13980,13980,13980,13980,0
20240701,163700,349970,13980,13980,13980,13980,0
20240701,163600,349970,13980,13980,13980,13980,0
20240701,163500,349970,13980,13980,13980,13980,0
20240701,163400,349970,13980,13980,13980,13980,0
20240701,163300,349970,13980,13980,13980,13980,0
20240701,163200,349970,13980,13980,13980,13980,0
20240701,163100,349970,13980,13980,13980,13980,0
20240701,163000,349970,13980,13980,13980,13980,0
20240701,162900,349970,13980,13980,13980,13980,0
20240701,162800,349970,13980,13980,13980,13980,0
20240701,162700,349970,13980,13980,13980,13980,1
20240701,162600,349970,13980,13980,13980,13980,0
20240701,162500,349970,13980,13980,13980,13980,0
20240701,162400,349970,13980,13980,13980,13980,0
20240701,162300,349970,13980,13980,13980,13980,0
20240701,162200,349970,13980,13980,13980,13980,0
20240701,162100,349970,13980,13980,13980,13980,0
20240701,162000,349970,13980,13980,13980,13980,0
20240701,161900,349970,13980,13980,13980,13980,0
20240701,161800,349970,13980,13980,13980,13980,0
20240701,161700,349970,13980,13980,13980,13980,0
20240701,161600,349970,13980,13980,13980,13980,0
20240701,161500,349970,13980,13980,13980,13980,0
20240701,161400,349970,13980,13980,13980,13980,0
20240701,161300,349970,13980,13980,13980,13980,0
20240701,161200,349970,13980,13980,13980,13980,0
20240701,161100,349970,13980,13980,13980,13980,0
20240701,161000,349970,13980,13980,13980,13980,0
20240701,160900,349970,13980,13980,13980,13980,0
20240701,160800,349970,13980,13980,13980,13980,0
20240701,160700,349970,13980,13980,13980,13980,0
20240701,160600,349970,13980,13980,13980,13980,0
20240701,160500,349970,13980,13980,13980,13980,0
20240701,160400,349970,13980,13980,13980,13980,0
20240701,160300,349970,13980,13980,13980,13980,0
20240701,160200,349970,13980,13980,13980,13980,0
20240701,160100,349970,13980,13980,13980,13980,0
20240701,160000,349970,13980,13980,13980,13980,0
20240701,155900,349970,13980,13980,13980,13980,0
20240701,155800,349970,13980,13980,13980,13980,0
20240701,155700,349970,13980,13980,13980,13980,1
20240701,155600,349970,13980,13980,13980,13980,0
20240701,155500,349970,13980,13980,13980,13980,0
20240701,155400,349970,13980,13980,13980,13980,0
20240701,155300,349970,13980,13980,13980,13980,0
20240701,155200,349970,13980,13980,13980,13980,0
20240701,155100,349970,13980,13980,13980,13980,0
20240701,155000,349970,13980,13980,13980,13980,0
20240701,154900,349970,13980,13980,13980,13980,0
20240701,154800,349970,13980,13980,13980,13980,0
20240701,154700,349970,13980,13980,13980,13980,0
20240701,154600,349970,13980,13980,13980,13980,0
20240701,154500,349970,13980,13980,13980,13980,0
20240701,154400,349970,13980,13980,13980,13980,0
20240701,154300,349970,13980,13980,13980,13980,0
20240701,154200,349970,13980,13980,13980,13980,0
20240701,154100,349970,13980,13980,13980,13980,0
20240701,154000,349970,13980,13980,13980,13980,0
20240701,153900,349970,13980,13980,13980,13980,0
20240701,153800,349970,13980,13980,13980,13980,0
20240701,153700,349970,13980,13980,13980,13980,0
20240701,153600,349970,13980,13980,13980,13980,0
20240701,153500,349970,13980,13980,13980,13980,0
20240701,153400,349970,13980,13980,13980,13980,0
20240701,153300,349970,13980,13980,13980,13980,0
20240701,153200,349970,13980,13980,13980,13980,0
20240701,153100,349970,13980,13980,13980,13980,0
20240701,153000,349970,13980,13980,13980,13980,0
20240701,152900,349970,13980,13980,13980,13980,0
20240701,152800,349970,13980,13980,13980,13980,0
20240701,152700,349970,13980,13980,13980,13980,0
20240701,152600,349970,13980,13980,13980,13980,0
20240701,152500,349970,13980,13980,13980,13980,0
20240701,152400,349970,13980,13980,13980,13980,0
20240701,152300,349970,13980,13980,13980,13980,0
20240701,152200,349970,13980,13980,13980,13980,0
20240701,152100,349970,13980,13980,13980,13980,0
20240701,152000,349970,13980,13980,13980,13980,0
20240701,151900,349970,13980,13980,13980,13980,0
20240701,151800,349970,13980,13980,13980,13980,0
20240701,151700,349970,13980,13980,13980,13980,0
20240701,151600,349970,13980,13980,13980,13980,0
20240701,151500,349970,13980,13980,13980,13980,0
20240701,151400,349970,13980,13980,13980,13980,0
20240701,151300,349970,13980,13980,13980,13980,0
20240701,151200,349970,13980,13980,13980,13980,0
20240701,151100,349970,13980,13980,13980,13980,0
20240701,151000,349970,13980,13980,13980,13980,0
20240701,150900,349970,13980,13980,13980,13980,0
20240701,150800,349970,13980,13980,13980,13980,0
20240701,150700,349970,13980,13980,13980,13980,0
20240701,150600,349970,13980,13980,13980,13980,0
20240701,150500,349970,13980,13980,13980,13980,0
20240701,150400,349970,13980,13980,13980,13980,0
20240701,150300,349970,13980,13980,13980,13980,0
20240701,150200,349970,13980,13980,13980,13980,0
20240701,150100,349970,13980,13980,13980,13980,0
20240701,150000,349970,13980,13980,13980,13980,0
20240701,145900,349970,13980,13980,13980,13980,0
20240701,145800,349970,13980,13980,13980,13980,0
20240701,145700,349970,13980,13980,13980,13980,0
20240701,145600,349970,13980,13980,13980,13980,0
20240701,145500,349970,13980,13980,13980,13980,0
20240701,145400,349970,13980,13980,13980,13980,0
20240701,145300,349970,13980,13980,13980,13980,0
20240701,145200,349970,13980,13980,13980,13980,0
20240701,145100,349970,13980,13980,13980,13980,0
20240701,145000,349970,13980,13980,13980,13980,0
20240701,144900,349970,13980,13980,13980,13980,0
20240701,144800,349970,13980,13980,13980,13980,0
20240701,144700,349970,13980,13980,13980,13980,0
20240701,144600,349970,13980,13980,13980,13980,0
20240701,144500,349970,13980,13980,13980,13980,0
20240701,144400,349970,13980,13980,13980,13980,0
20240701,144300,349970,13980,13980,13980,13980,0
20240701,144200,349970,13980,13980,13980,13980,0
20240701,144100,349970,13980,13980,13980,13980,0
20240701,144000,349970,13980,13980,13980,13980,0
20240701,143900,349970,13980,13980,13980,13980,0
20240701,143800,349970,13980,13980,13980,13980,0
20240701,143700,349970,13980,13980,13980,13980,0
20240701,143600,349970,13980,13980,13980,13980,0
20240701,143500,349970,13980,13980,13980,13980,0
20240701,143400,349970,13980,13980,13980,13980,0
20240701,143300,349970,13980,13980,13980,13980,0
20240701,143200,349970,13980,13980,13980,13980,0
20240701,143100,349970,13980,13980,13980,13980,0
20240701,143000,349970,13980,13980,13980,13980,0
20240701,142900,349970,13980,13980,13980,13980,0
20240701,142800,349970,13980,13980,13980,13980,0
20240701,142700,349970,13980,13980,13980,13980,0
20240701,142600,349970,13980,13980,13980,13980,0
20240701,142500,349970,13980,13980,13980,13980,0
20240701,142400,349970,13980,13980,13980,13980,0
20240701,142300,349970,13980,13980,13980,13980,0
20240701,142200,349970,13980,13980,13980,13980,0
20240701,142100,349970,13980,13980,13980,13980,0
20240701,142000,349970,13980,13980,13980,13980,0
20240701,141900,349970,13980,13980,13980,13980,0
20240701,141800,349970,13980,13980,13980,13980,0
20240701,141700,349970,13980,13980,13980,13980,0
20240701,141600,349970,13980,13980,13980,13980,0
20240701,141500,349970,13980,13980,13980,13980,0
20240701,141400,349970,13980,13980,13980,13980,0
20240701,141300,349970,13980,13980,13980,13980,0
20240701,141200,349970,13980,13980,13980,13980,0
20240701,141100,349970,13980,13980,13980,13980,0
20240701,141000,349970,13980,13980,13980,13980,0
20240701,140900,349970,13980,13980,13980,13980,0
20240701,140800,349970,13980,13980,13980,13980,0
20240701,140700,349970,13980,13980,13980,13980,0
20240701,140600,349970,13980,13980,13980,13980,0
20240701,140500,349970,13980,13980,13980,13980,0
20240701,140400,349970,13980,13980,13980,13980,0
20240701,140300,349970,13980,13980,13980,13980,0
20240701,140200,349970,13980,13980,13980,13980,0
20240701,140100,349970,13980,13980,13980,13980,0
20240701,140000,349970,13980,13980,13980,13980,0
20240701,135900,349970,13980,13980,13980,13980,0
20240701,135800,349970,13980,13980,13980,13980,0
20240701,135700,349970,13980,13980,13980,13980,0
20240701,135600,349970,13980,13980,13980,13980,0
20240701,135500,349970,13980,13980,13980,13980,0
20240701,135400,349970,13980,13980,13980,13980,0
20240701,135300,349970,13980,13980,13980,13980,0
20240701,135200,349970,13980,13980,13980,13980,0
20240701,135100,349970,13980,13980,13980,13980,0
20240701,135000,349970,13980,13980,13980,13980,0
20240701,134900,349970,13980,13980,13980,13980,0
20240701,134800,349970,13980,13980,13980,13980,0
20240701,134700,349970,13980,13980,13980,13980,0
20240701,134600,349970,13980,13980,13980,13980,0
20240701,134500,349970,13980,13980,13980,13980,0
20240701,134400,349970,13980,13980,13980,13980,0
20240701,134300,349970,13980,13980,13980,13980,0
20240701,134200,349970,13980,13980,13980,13980,1
20240701,134100,335990,14000,14000,14000,14000,1
20240701,134000,321990,14000,14000,14000,14000,0
20240701,133900,321990,14000,14000,14000,14000,0
20240701,133800,321990,14000,14000,14000,14000,0
20240701,133700,321990,14000,14000,14000,14000,0
20240701,133600,321990,14000,14000,14000,14000,12
20240701,133500,153990,14000,14000,14000,14000,0
20240701,133400,153990,14000,14000,14000,14000,0
20240701,133300,153990,14000,14000,14000,14000,0
20240701,133200,153990,14000,14000,14000,14000,0
20240701,133100,153990,14000,14000,14000,14000,0
20240701,133000,153990,14000,14000,14000,14000,0
20240701,132900,153990,14000,14000,14000,14000,0
20240701,132800,153990,14000,14000,14000,14000,0
20240701,132700,153990,14000,14000,14000,14000,0
20240701,132600,153990,14000,14000,14000,14000,0
20240701,132500,153990,14000,14000,14000,14000,0
20240701,132400,153990,14000,14000,14000,14000,0
20240701,132300,153990,14000,14000,14000,14000,0
20240701,132200,153990,14000,14000,14000,14000,0
20240701,132100,153990,14000,14000,14000,14000,0
20240701,132000,153990,14000,14000,14000,14000,0
20240701,131900,153990,14000,14000,14000,14000,0
20240701,131800,153990,14000,14000,14000,14000,0
20240701,131700,153990,14000,14000,14000,14000,0
20240701,131600,153990,14000,14000,14000,14000,0
20240701,131500,153990,14000,14000,14000,14000,0
20240701,131400,153990,14000,14000,14000,14000,0
20240701,131300,153990,14000,14000,14000,14000,0
20240701,131200,153990,14000,14000,14000,14000,0
20240701,131100,153990,14000,14000,14000,14000,0
20240701,131000,153990,14000,14000,14000,14000,0
20240701,130900,153990,14000,14000,14000,14000,0
20240701,130800,153990,14000,14000,14000,14000,0
20240701,130700,153990,14000,14000,14000,14000,0
20240701,130600,153990,14000,14000,14000,14000,0
20240701,130500,153990,14000,14000,14000,14000,0
20240701,130400,153990,14000,14000,14000,14000,0
20240701,130300,153990,14000,14000,14000,14000,0
20240701,130200,153990,14000,14000,14000,14000,0
20240701,130100,153990,14000,14000,14000,14000,0
20240701,130000,153990,14000,14000,14000,14000,0
20240701,125900,153990,14000,14000,14000,14000,0
20240701,125800,153990,14000,14000,14000,14000,0
20240701,125700,153990,14000,14000,14000,14000,0
20240701,125600,153990,14000,14000,14000,14000,0
20240701,125500,153990,14000,14000,14000,14000,0
20240701,125400,153990,14000,14000,14000,14000,0
20240701,125300,153990,14000,14000,14000,14000,0
20240701,125200,153990,14000,14000,14000,14000,0
20240701,125100,153990,14000,14000,14000,14000,0
20240701,125000,153990,14000,14000,14000,14000,0
20240701,124900,153990,14000,14000,14000,14000,0
20240701,124800,153990,14000,14000,14000,14000,0
20240701,124700,153990,14000,14000,14000,14000,0
20240701,124600,153990,14000,14000,14000,14000,0
20240701,124500,153990,14000,14000,14000,14000,0
20240701,124400,153990,14000,14000,14000,14000,0
20240701,124300,153990,14000,14000,14000,14000,0
20240701,124200,153990,14000,14000,14000,14000,0
20240701,124100,153990,14000,14000,14000,14000,0
20240701,124000,153990,14000,14000,14000,14000,0
20240701,123900,153990,14000,14000,14000,14000,0
20240701,123800,153990,14000,14000,14000,14000,0
20240701,123700,153990,14000,14000,14000,14000,0
20240701,123600,153990,14000,14000,14000,14000,0
20240701,123500,153990,14000,14000,14000,14000,0
20240701,123400,153990,14000,14000,14000,14000,0
20240701,123300,153990,14000,14000,14000,14000,0
20240701,123200,153990,14000,14000,14000,14000,0
20240701,123100,153990,14000,14000,14000,14000,0
20240701,123000,153990,14000,14000,14000,14000,0
20240701,122900,153990,14000,14000,14000,14000,0
20240701,122800,153990,14000,14000,14000,14000,0
20240701,122700,153990,14000,14000,14000,14000,0
20240701,122600,153990,14000,14000,14000,14000,0
20240701,122500,153990,14000,14000,14000,14000,0
20240701,122400,153990,14000,14000,14000,14000,0
20240701,122300,153990,14000,14000,14000,14000,0
20240701,122200,153990,14000,14000,14000,14000,0
20240701,122100,153990,14000,14000,14000,14000,0
20240701,122000,153990,14000,14000,14000,14000,0
20240701,121900,153990,14000,14000,14000,14000,0
20240701,121800,153990,14000,14000,14000,14000,0
20240701,121700,153990,14000,14000,14000,14000,0
20240701,121600,153990,14000,14000,14000,14000,0
20240701,121500,153990,14000,14000,14000,14000,0
20240701,121400,153990,14000,14000,14000,14000,0
20240701,121300,153990,14000,14000,14000,14000,0
20240701,121200,153990,14000,14000,14000,14000,0
20240701,121100,153990,14000,14000,14000,14000,0
20240701,121000,153990,14000,14000,14000,14000,0
20240701,120900,153990,14000,14000,14000,14000,0
20240701,120800,153990,14000,14000,14000,14000,0
20240701,120700,153990,14000,14000,14000,14000,0
20240701,120600,153990,14000,14000,14000,14000,0
20240701,120500,153990,14000,14000,14000,14000,0
20240701,120400,153990,14000,14000,14000,14000,0
20240701,120300,153990,14000,14000,14000,14000,0
20240701,120200,153990,14000,14000,14000,14000,0
20240701,120100,153990,14000,14000,14000,14000,0
20240701,120000,153990,14000,14000,14000,14000,0
20240701,115900,153990,14000,14000,14000,14000,0
20240701,115800,153990,14000,14000,14000,14000,0
20240701,115700,153990,14000,14000,14000,14000,0
20240701,115600,153990,14000,14000,14000,14000,0
20240701,115500,153990,14000,14000,14000,14000,0
20240701,115400,153990,14000,14000,14000,14000,0
20240701,115300,153990,14000,14000,14000,14000,0
20240701,115200,153990,14000,14000,14000,14000,0
20240701,115100,153990,14000,14000,14000,14000,0
20240701,115000,153990,14000,14000,14000,14000,0
20240701,114900,153990,14000,14000,14000,14000,0
20240701,114800,153990,14000,14000,14000,14000,0
20240701,114700,153990,14000,14000,14000,14000,0
20240701,114600,153990,14000,14000,14000,14000,0
20240701,114500,153990,14000,14000,14000,14000,0
20240701,114400,153990,14000,14000,14000,14000,0
20240701,114300,153990,14000,14000,14000,14000,0
20240701,114200,153990,14000,14000,14000,14000,0
20240701,114100,153990,14000,14000,14000,14000,0
20240701,114000,153990,14000,14000,14000,14000,0
20240701,113900,153990,14000,14000,14000,14000,0
20240701,113800,153990,14000,14000,14000,14000,0
20240701,113700,153990,14000,14000,14000,14000,0
20240701,113600,153990,14000,14000,14000,14000,0
20240701,113500,153990,14000,14000,14000,14000,0
20240701,113400,153990,14000,14000,14000,14000,0
20240701,113300,153990,14000,14000,14000,14000,0
20240701,113200,153990,14000,14000,14000,14000,0
20240701,113100,153990,14000,14000,14000,14000,0
20240701,113000,153990,14000,14000,14000,14000,0
20240701,112900,153990,14000,14000,14000,14000,0
20240701,112800,153990,14000,14000,14000,14000,0
20240701,112700,153990,14000,14000,14000,14000,0
20240701,112600,153990,14000,14000,14000,14000,0
20240701,112500,153990,14000,14000,14000,14000,0
20240701,112400,153990,14000,14000,14000,14000,0
20240701,112300,153990,14000,14000,14000,14000,0
20240701,112200,153990,14000,14000,14000,14000,0
20240701,112100,153990,14000,14000,14000,14000,0
20240701,112000,153990,14000,14000,14000,14000,0
20240701,111900,153990,14000,14000,14000,14000,0
20240701,111800,153990,14000,14000,14000,14000,0
20240701,111700,153990,14000,14000,14000,14000,0
20240701,111600,153990,14000,14000,14000,14000,0
20240701,111500,153990,14000,14000,14000,14000,0
20240701,111400,153990,14000,14000,14000,14000,0
20240701,111300,153990,14000,14000,14000,14000,0
20240701,111200,153990,14000,14000,14000,14000,0
20240701,111100,153990,14000,14000,14000,14000,0
20240701,111000,153990,14000,14000,14000,14000,0
20240701,110900,153990,14000,14000,14000,14000,0
20240701,110800,153990,14000,14000,14000,14000,0
20240701,110700,153990,14000,14000,14000,14000,0
20240701,110600,153990,14000,14000,14000,14000,0
20240701,110500,153990,14000,14000,14000,14000,0
20240701,110400,153990,14000,14000,14000,14000,0
20240701,110300,153990,14000,14000,14000,14000,0
20240701,110200,153990,14000,14000,14000,14000,0
20240701,110100,153990,14000,14000,14000,14000,0
20240701,110000,153990,14000,14000,14000,14000,0
20240701,105900,153990,14000,14000,14000,14000,0
20240701,105800,153990,14000,14000,14000,14000,0
20240701,105700,153990,14000,14000,14000,14000,0
20240701,105600,153990,14000,14000,14000,14000,0
20240701,105500,153990,14000,14000,14000,14000,0
20240701,105400,153990,14000,14000,14000,14000,0
20240701,105300,153990,14000,14000,14000,14000,0
20240701,105200,153990,14000,14000,14000,14000,0
20240701,105100,153990,14000,14000,14000,14000,0
20240701,105000,153990,14000,14000,14000,14000,0
20240701,104900,153990,14000,14000,14000,14000,0
20240701,104800,153990,14000,14000,14000,14000,0
20240701,104700,153990,14000,14000,14000,14000,0
20240701,104600,153990,14000,14000,14000,14000,0
20240701,104500,153990,14000,14000,14000,14000,0
20240701,104400,153990,14000,14000,14000,14000,0
20240701,104300,153990,14000,14000,14000,14000,0
20240701,104200,153990,14000,14000,14000,14000,0
20240701,104100,153990,14000,14000,14000,14000,0
20240701,104000,153990,14000,14000,14000,14000,0
20240701,103900,153990,14000,14000,14000,14000,0
20240701,103800,153990,14000,14000,14000,14000,0
20240701,103700,153990,14000,14000,14000,14000,5
20240701,103600,83990,14000,14000,14000,14000,0
20240701,103500,83990,14000,14000,14000,14000,0
20240701,103400,83990,14000,14000,14000,14000,0
20240701,103300,83990,14000,14000,14000,14000,0
20240701,103200,83990,14000,14000,14000,14000,0
20240701,103100,83990,14000,14000,14000,14000,0
20240701,103000,83990,14000,14000,14000,14000,0
20240701,102900,83990,14000,14000,14000,14000,0
20240701,102800,83990,14000,14000,14000,14000,0
20240701,102700,83990,14000,14000,14000,14000,0
20240701,102600,83990,14000,14000,14000,14000,0
20240701,102500,83990,14000,14000,14000,14000,0
20240701,102400,83990,14000,14000,14000,14000,0
20240701,102300,83990,14000,14000,14000,14000,0
20240701,102200,83990,14000,14000,14000,14000,0
20240701,102100,83990,14000,14000,14000,14000,0
20240701,102000,83990,14000,14000,14000,14000,0
20240701,101900,83990,14000,14000,14000,14000,4
20240701,101800,27990,14000,14000,14000,14000,0
20240701,101700,27990,14000,14000,14000,14000,0
20240701,101600,27990,14000,14000,14000,14000,0
20240701,101500,27990,14000,14000,14000,14000,0
20240701,101400,27990,14000,14000,14000,14000,0
20240701,101300,27990,14000,14000,14000,14000,0
20240701,101200,27990,14000,14000,14000,14000,0
20240701,101100,27990,14000,14000,14000,14000,0
20240701,101000,27990,14000,14000,14000,14000,1
20240701,100900,13990,13990,13990,13990,13990,0
20240701,100800,13990,13990,13990,13990,13990,0
20240701,100700,13990,13990,13990,13990,13990,0
20240701,100600,13990,13990,13990,13990,13990,0
20240701,100500,13990,13990,13990,13990,13990,0
20240701,100400,13990,13990,13990,13990,13990,0
20240701,100300,13990,13990,13990,13990,13990,0
20240701,100200,13990,13990,13990,13990,13990,0
20240701,100100,13990,13990,13990,13990,13990,0
20240701,100000,13990,13990,13990,13990,13990,0
20240701,095900,13990,13990,13990,13990,13990,0
20240701,095800,13990,13990,13990,13990,13990,0
20240701,095700,13990,13990,13990,13990,13990,0
20240701,095600,13990,13990,13990,13990,13990,0
20240701,095500,13990,13990,13990,13990,13990,0
20240701,095400,13990,13990,13990,13990,13990,0
20240701,095300,13990,13990,13990,13990,13990,0
20240701,095200,13990,13990,13990,13990,13990,0
20240701,095100,13990,13990,13990,13990,13990,0
20240701,095000,13990,13990,13990,13990,13990,0
20240701,094900,13990,13990,13990,13990,13990,0
20240701,094800,13990,13990,13990,13990,13990,0
20240701,094700,13990,13990,13990,13990,13990,0
20240701,094600,13990,13990,13990,13990,13990,1
20240701,094500,0,13500,13500,13500,13500,0
20240701,094400,0,13500,13500,13500,13500,0
20240701,094300,0,13500,13500,13500,13500,0
20240701,094200,0,13500,13500,13500,13500,0
20240701,094100,0,13500,13500,13500,13500,0
20240701,094000,0,13500,13500,13500,13500,0
20240701,093900,0,13500,13500,13500,13500,0
20240701,093800,0,13500,13500,13500,13500,0
20240701,093700,0,13500,13500,13500,13500,0
20240701,093600,0,13500,13500,13500,13500,0
20240701,093500,0,13500,13500,13500,13500,0
20240701,093400,0,13500,13500,13500,13500,0
20240701,093300,0,13500,13500,13500,13500,0
20240701,093200,0,13500,13500,13500,13500,0
20240701,093100,0,13500,13500,13500,13500,0
20240701,093000,0,13500,13500,13500,13500,0
20240701,092900,0,13500,13500,13500,13500,0
20240701,092800,0,13500,13500,13500,13500,0
20240701,092700,0,13500,13500,13500,13500,0
20240701,092600,0,13500,13500,13500,13500,0
20240701,092500,0,13500,13500,13500,13500,0
20240701,092400,0,13500,13500,13500,13500,0
20240701,092300,0,13500,13500,13500,13500,0
20240701,092200,0,13500,13500,13500,13500,0
20240701,092100,0,13500,13500,13500,13500,0
20240701,092000,0,13500,13500,13500,13500,0
20240701,091900,0,13500,13500,13500,13500,0
20240701,091800,0,13500,13500,13500,13500,0
20240701,091700,0,13500,13500,13500,13500,0
20240701,091600,0,13500,13500,13500,13500,0
20240701,091500,0,13500,13500,13500,13500,0
20240701,091400,0,13500,13500,13500,13500,0
20240701,091300,0,13500,13500,13500,13500,0
20240701,091200,0,13500,13500,13500,13500,0
20240701,091100,0,13500,13500,13500,13500,0
20240701,091000,0,13500,13500,13500,13500,0
20240701,090900,0,13500,13500,13500,13500,0
20240701,090800,0,13500,13500,13500,13500,0
20240701,090700,0,13500,13500,13500,13500,0
20240701,090600,0,13500,13500,13500,13500,0
20240701,090500,0,13500,13500,13500,13500,0
20240701,090400,0,13500,13500,13500,13500,0
20240701,090300,0,13500,13500,13500,13500,0
20240701,090200,0,13500,13500,13500,13500,0
20240701,090100,0,13500,13500,13500,13500,0
20240701,090000,0,13500,13500,13500,13500,0