KissMeData/341170/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,212900,15498875,2750,2750,2750,2750,10
20240710,212800,15498875,2750,2750,2750,2750,0
20240710,212700,15498875,2750,2750,2750,2750,0
20240710,212600,15498875,2750,2750,2750,2750,0
20240710,212500,15498875,2750,2750,2750,2750,0
20240710,212400,15498875,2750,2750,2750,2750,0
20240710,212300,15498875,2750,2750,2750,2750,0
20240710,212200,15498875,2750,2750,2750,2750,0
20240710,212100,15498875,2750,2750,2750,2750,0
20240710,212000,15498875,2750,2750,2750,2750,0
20240710,211900,15498875,2750,2750,2750,2750,0
20240710,211800,15498875,2750,2750,2750,2750,0
20240710,211700,15498875,2750,2750,2750,2750,0
20240710,211600,15498875,2750,2750,2750,2750,0
20240710,211500,15498875,2750,2750,2750,2750,0
20240710,211400,15498875,2750,2750,2750,2750,0
20240710,211300,15498875,2750,2750,2750,2750,0
20240710,211200,15498875,2750,2750,2750,2750,0
20240710,211100,15498875,2750,2750,2750,2750,0
20240710,211000,15498875,2750,2750,2750,2750,0
20240710,210900,15498875,2750,2750,2750,2750,0
20240710,210800,15498875,2750,2750,2750,2750,0
20240710,210700,15498875,2750,2750,2750,2750,0
20240710,210600,15498875,2750,2750,2750,2750,0
20240710,210500,15498875,2750,2750,2750,2750,0
20240710,210400,15498875,2750,2750,2750,2750,0
20240710,210300,15498875,2750,2750,2750,2750,0
20240710,210200,15498875,2750,2750,2750,2750,0
20240710,210100,15498875,2750,2750,2750,2750,0
20240710,210000,15498875,2750,2750,2750,2750,0
20240710,205900,15498875,2750,2750,2750,2750,10
20240710,205800,15498875,2750,2750,2750,2750,0
20240710,205700,15498875,2750,2750,2750,2750,0
20240710,205600,15498875,2750,2750,2750,2750,0
20240710,205500,15498875,2750,2750,2750,2750,0
20240710,205400,15498875,2750,2750,2750,2750,0
20240710,205300,15498875,2750,2750,2750,2750,0
20240710,205200,15498875,2750,2750,2750,2750,0
20240710,205100,15498875,2750,2750,2750,2750,0
20240710,205000,15498875,2750,2750,2750,2750,0
20240710,204900,15498875,2750,2750,2750,2750,0
20240710,204800,15498875,2750,2750,2750,2750,0
20240710,204700,15498875,2750,2750,2750,2750,0
20240710,204600,15498875,2750,2750,2750,2750,0
20240710,204500,15498875,2750,2750,2750,2750,0
20240710,204400,15498875,2750,2750,2750,2750,0
20240710,204300,15498875,2750,2750,2750,2750,0
20240710,204200,15498875,2750,2750,2750,2750,0
20240710,204100,15498875,2750,2750,2750,2750,0
20240710,204000,15498875,2750,2750,2750,2750,0
20240710,203900,15498875,2750,2750,2750,2750,0
20240710,203800,15498875,2750,2750,2750,2750,0
20240710,203700,15498875,2750,2750,2750,2750,0
20240710,203600,15498875,2750,2750,2750,2750,0
20240710,203500,15498875,2750,2750,2750,2750,0
20240710,203400,15498875,2750,2750,2750,2750,0
20240710,203300,15498875,2750,2750,2750,2750,0
20240710,203200,15498875,2750,2750,2750,2750,0
20240710,203100,15498875,2750,2750,2750,2750,0
20240710,203000,15498875,2750,2750,2750,2750,0
20240710,202900,15498875,2750,2750,2750,2750,10
20240710,202800,15498875,2750,2750,2750,2750,0
20240710,202700,15498875,2750,2750,2750,2750,0
20240710,202600,15498875,2750,2750,2750,2750,0
20240710,202500,15498875,2750,2750,2750,2750,0
20240710,202400,15498875,2750,2750,2750,2750,0
20240710,202300,15498875,2750,2750,2750,2750,0
20240710,202200,15498875,2750,2750,2750,2750,0
20240710,202100,15498875,2750,2750,2750,2750,0
20240710,202000,15498875,2750,2750,2750,2750,0
20240710,201900,15498875,2750,2750,2750,2750,0
20240710,201800,15498875,2750,2750,2750,2750,0
20240710,201700,15498875,2750,2750,2750,2750,0
20240710,201600,15498875,2750,2750,2750,2750,0
20240710,201500,15498875,2750,2750,2750,2750,0
20240710,201400,15498875,2750,2750,2750,2750,0
20240710,201300,15498875,2750,2750,2750,2750,0
20240710,201200,15498875,2750,2750,2750,2750,0
20240710,201100,15498875,2750,2750,2750,2750,0
20240710,201000,15498875,2750,2750,2750,2750,0
20240710,200900,15498875,2750,2750,2750,2750,0
20240710,200800,15498875,2750,2750,2750,2750,0
20240710,200700,15498875,2750,2750,2750,2750,0
20240710,200600,15498875,2750,2750,2750,2750,0
20240710,200500,15498875,2750,2750,2750,2750,0
20240710,200400,15498875,2750,2750,2750,2750,0
20240710,200300,15498875,2750,2750,2750,2750,0
20240710,200200,15498875,2750,2750,2750,2750,0
20240710,200100,15498875,2750,2750,2750,2750,0
20240710,200000,15498875,2750,2750,2750,2750,0
20240710,195900,15498875,2750,2750,2750,2750,10
20240710,195800,15498875,2750,2750,2750,2750,0
20240710,195700,15498875,2750,2750,2750,2750,0
20240710,195600,15498875,2750,2750,2750,2750,0
20240710,195500,15498875,2750,2750,2750,2750,0
20240710,195400,15498875,2750,2750,2750,2750,0
20240710,195300,15498875,2750,2750,2750,2750,0
20240710,195200,15498875,2750,2750,2750,2750,0
20240710,195100,15498875,2750,2750,2750,2750,0
20240710,195000,15498875,2750,2750,2750,2750,0
20240710,194900,15498875,2750,2750,2750,2750,0
20240710,194800,15498875,2750,2750,2750,2750,0
20240710,194700,15498875,2750,2750,2750,2750,0
20240710,194600,15498875,2750,2750,2750,2750,0
20240710,194500,15498875,2750,2750,2750,2750,0
20240710,194400,15498875,2750,2750,2750,2750,0
20240710,194300,15498875,2750,2750,2750,2750,0
20240710,194200,15498875,2750,2750,2750,2750,0
20240710,194100,15498875,2750,2750,2750,2750,0
20240710,194000,15498875,2750,2750,2750,2750,0
20240710,193900,15498875,2750,2750,2750,2750,0
20240710,193800,15498875,2750,2750,2750,2750,0
20240710,193700,15498875,2750,2750,2750,2750,0
20240710,193600,15498875,2750,2750,2750,2750,0
20240710,193500,15498875,2750,2750,2750,2750,0
20240710,193400,15498875,2750,2750,2750,2750,0
20240710,193300,15498875,2750,2750,2750,2750,0
20240710,193200,15498875,2750,2750,2750,2750,0
20240710,193100,15498875,2750,2750,2750,2750,0
20240710,193000,15498875,2750,2750,2750,2750,0
20240710,192900,15498875,2750,2750,2750,2750,10
20240710,192800,15498875,2750,2750,2750,2750,0
20240710,192700,15498875,2750,2750,2750,2750,0
20240710,192600,15498875,2750,2750,2750,2750,0
20240710,192500,15498875,2750,2750,2750,2750,0
20240710,192400,15498875,2750,2750,2750,2750,0
20240710,192300,15498875,2750,2750,2750,2750,0
20240710,192200,15498875,2750,2750,2750,2750,0
20240710,192100,15498875,2750,2750,2750,2750,0
20240710,192000,15498875,2750,2750,2750,2750,0
20240710,191900,15498875,2750,2750,2750,2750,0
20240710,191800,15498875,2750,2750,2750,2750,0
20240710,191700,15498875,2750,2750,2750,2750,0
20240710,191600,15498875,2750,2750,2750,2750,0
20240710,191500,15498875,2750,2750,2750,2750,0
20240710,191400,15498875,2750,2750,2750,2750,0
20240710,191300,15498875,2750,2750,2750,2750,0
20240710,191200,15498875,2750,2750,2750,2750,0
20240710,191100,15498875,2750,2750,2750,2750,0
20240710,191000,15498875,2750,2750,2750,2750,0
20240710,190900,15498875,2750,2750,2750,2750,0
20240710,190800,15498875,2750,2750,2750,2750,0
20240710,190700,15498875,2750,2750,2750,2750,0
20240710,190600,15498875,2750,2750,2750,2750,0
20240710,190500,15498875,2750,2750,2750,2750,0
20240710,190400,15498875,2750,2750,2750,2750,0
20240710,190300,15498875,2750,2750,2750,2750,0
20240710,190200,15498875,2750,2750,2750,2750,0
20240710,190100,15498875,2750,2750,2750,2750,0
20240710,190000,15498875,2750,2750,2750,2750,0
20240710,185900,15498875,2750,2750,2750,2750,10
20240710,185800,15498875,2750,2750,2750,2750,0
20240710,185700,15498875,2750,2750,2750,2750,0
20240710,185600,15498875,2750,2750,2750,2750,0
20240710,185500,15498875,2750,2750,2750,2750,0
20240710,185400,15498875,2750,2750,2750,2750,0
20240710,185300,15498875,2750,2750,2750,2750,0
20240710,185200,15498875,2750,2750,2750,2750,0
20240710,185100,15498875,2750,2750,2750,2750,0
20240710,185000,15498875,2750,2750,2750,2750,0
20240710,184900,15498875,2750,2750,2750,2750,0
20240710,184800,15498875,2750,2750,2750,2750,0
20240710,184700,15498875,2750,2750,2750,2750,0
20240710,184600,15498875,2750,2750,2750,2750,0
20240710,184500,15498875,2750,2750,2750,2750,0
20240710,184400,15498875,2750,2750,2750,2750,0
20240710,184300,15498875,2750,2750,2750,2750,0
20240710,184200,15498875,2750,2750,2750,2750,0
20240710,184100,15498875,2750,2750,2750,2750,0
20240710,184000,15498875,2750,2750,2750,2750,0
20240710,183900,15498875,2750,2750,2750,2750,0
20240710,183800,15498875,2750,2750,2750,2750,0
20240710,183700,15498875,2750,2750,2750,2750,0
20240710,183600,15498875,2750,2750,2750,2750,0
20240710,183500,15498875,2750,2750,2750,2750,0
20240710,183400,15498875,2750,2750,2750,2750,0
20240710,183300,15498875,2750,2750,2750,2750,0
20240710,183200,15498875,2750,2750,2750,2750,0
20240710,183100,15498875,2750,2750,2750,2750,0
20240710,183000,15498875,2750,2750,2750,2750,0
20240710,182900,15498875,2750,2750,2750,2750,10
20240710,182800,15498875,2750,2750,2750,2750,0
20240710,182700,15498875,2750,2750,2750,2750,0
20240710,182600,15498875,2750,2750,2750,2750,0
20240710,182500,15498875,2750,2750,2750,2750,0
20240710,182400,15498875,2750,2750,2750,2750,0
20240710,182300,15498875,2750,2750,2750,2750,0
20240710,182200,15498875,2750,2750,2750,2750,0
20240710,182100,15498875,2750,2750,2750,2750,0
20240710,182000,15498875,2750,2750,2750,2750,0
20240710,181900,15498875,2750,2750,2750,2750,0
20240710,181800,15498875,2750,2750,2750,2750,0
20240710,181700,15498875,2750,2750,2750,2750,0
20240710,181600,15498875,2750,2750,2750,2750,0
20240710,181500,15498875,2750,2750,2750,2750,0
20240710,181400,15498875,2750,2750,2750,2750,0
20240710,181300,15498875,2750,2750,2750,2750,0
20240710,181200,15498875,2750,2750,2750,2750,0
20240710,181100,15498875,2750,2750,2750,2750,0
20240710,181000,15498875,2750,2750,2750,2750,0
20240710,180900,15498875,2750,2750,2750,2750,0
20240710,180800,15498875,2750,2750,2750,2750,0
20240710,180700,15498875,2750,2750,2750,2750,0
20240710,180600,15498875,2750,2750,2750,2750,0
20240710,180500,15498875,2750,2750,2750,2750,0
20240710,180400,15498875,2750,2750,2750,2750,0
20240710,180300,15498875,2750,2750,2750,2750,0
20240710,180200,15498875,2750,2750,2750,2750,0
20240710,180100,15498875,2750,2750,2750,2750,0
20240710,180000,15498875,2750,2750,2750,2750,0
20240710,175900,15498875,2750,2750,2750,2750,10
20240710,175800,15498875,2750,2750,2750,2750,0
20240710,175700,15498875,2750,2750,2750,2750,0
20240710,175600,15498875,2750,2750,2750,2750,0
20240710,175500,15498875,2750,2750,2750,2750,0
20240710,175400,15498875,2750,2750,2750,2750,0
20240710,175300,15498875,2750,2750,2750,2750,0
20240710,175200,15498875,2750,2750,2750,2750,0
20240710,175100,15498875,2750,2750,2750,2750,0
20240710,175000,15498875,2750,2750,2750,2750,0
20240710,174900,15498875,2750,2750,2750,2750,0
20240710,174800,15498875,2750,2750,2750,2750,0
20240710,174700,15498875,2750,2750,2750,2750,0
20240710,174600,15498875,2750,2750,2750,2750,0
20240710,174500,15498875,2750,2750,2750,2750,0
20240710,174400,15498875,2750,2750,2750,2750,0
20240710,174300,15498875,2750,2750,2750,2750,0
20240710,174200,15498875,2750,2750,2750,2750,0
20240710,174100,15498875,2750,2750,2750,2750,0
20240710,174000,15498875,2750,2750,2750,2750,0
20240710,173900,15498875,2750,2750,2750,2750,0
20240710,173800,15498875,2750,2750,2750,2750,0
20240710,173700,15498875,2750,2750,2750,2750,0
20240710,173600,15498875,2750,2750,2750,2750,0
20240710,173500,15498875,2750,2750,2750,2750,0
20240710,173400,15498875,2750,2750,2750,2750,0
20240710,173300,15498875,2750,2750,2750,2750,0
20240710,173200,15498875,2750,2750,2750,2750,0
20240710,173100,15498875,2750,2750,2750,2750,0
20240710,173000,15498875,2750,2750,2750,2750,0
20240710,172900,15498875,2750,2750,2750,2750,10
20240710,172800,15498875,2750,2750,2750,2750,0
20240710,172700,15498875,2750,2750,2750,2750,0
20240710,172600,15498875,2750,2750,2750,2750,0
20240710,172500,15498875,2750,2750,2750,2750,0
20240710,172400,15498875,2750,2750,2750,2750,0
20240710,172300,15498875,2750,2750,2750,2750,0
20240710,172200,15498875,2750,2750,2750,2750,0
20240710,172100,15498875,2750,2750,2750,2750,0
20240710,172000,15498875,2750,2750,2750,2750,0
20240710,171900,15498875,2750,2750,2750,2750,0
20240710,171800,15498875,2750,2750,2750,2750,0
20240710,171700,15498875,2750,2750,2750,2750,0
20240710,171600,15498875,2750,2750,2750,2750,0
20240710,171500,15498875,2750,2750,2750,2750,0
20240710,171400,15498875,2750,2750,2750,2750,0
20240710,171300,15498875,2750,2750,2750,2750,0
20240710,171200,15498875,2750,2750,2750,2750,0
20240710,171100,15498875,2750,2750,2750,2750,0
20240710,171000,15498875,2750,2750,2750,2750,0
20240710,170900,15498875,2750,2750,2750,2750,0
20240710,170800,15498875,2750,2750,2750,2750,0
20240710,170700,15498875,2750,2750,2750,2750,0
20240710,170600,15498875,2750,2750,2750,2750,0
20240710,170500,15498875,2750,2750,2750,2750,0
20240710,170400,15498875,2750,2750,2750,2750,0
20240710,170300,15498875,2750,2750,2750,2750,0
20240710,170200,15498875,2750,2750,2750,2750,0
20240710,170100,15498875,2750,2750,2750,2750,0
20240710,170000,15498875,2750,2750,2750,2750,0
20240710,165900,15498875,2750,2750,2750,2750,10
20240710,165800,15498875,2750,2750,2750,2750,0
20240710,165700,15498875,2750,2750,2750,2750,0
20240710,165600,15498875,2750,2750,2750,2750,0
20240710,165500,15498875,2750,2750,2750,2750,0
20240710,165400,15498875,2750,2750,2750,2750,0
20240710,165300,15498875,2750,2750,2750,2750,0
20240710,165200,15498875,2750,2750,2750,2750,0
20240710,165100,15498875,2750,2750,2750,2750,0
20240710,165000,15498875,2750,2750,2750,2750,0
20240710,164900,15498875,2750,2750,2750,2750,0
20240710,164800,15498875,2750,2750,2750,2750,0
20240710,164700,15498875,2750,2750,2750,2750,0
20240710,164600,15498875,2750,2750,2750,2750,0
20240710,164500,15498875,2750,2750,2750,2750,0
20240710,164400,15498875,2750,2750,2750,2750,0
20240710,164300,15498875,2750,2750,2750,2750,0
20240710,164200,15498875,2750,2750,2750,2750,0
20240710,164100,15498875,2750,2750,2750,2750,0
20240710,164000,15498875,2750,2750,2750,2750,0
20240710,163900,15498875,2750,2750,2750,2750,0
20240710,163800,15498875,2750,2750,2750,2750,0
20240710,163700,15498875,2750,2750,2750,2750,0
20240710,163600,15498875,2750,2750,2750,2750,0
20240710,163500,15498875,2750,2750,2750,2750,0
20240710,163400,15498875,2750,2750,2750,2750,0
20240710,163300,15498875,2750,2750,2750,2750,0
20240710,163200,15498875,2750,2750,2750,2750,0
20240710,163100,15498875,2750,2750,2750,2750,0
20240710,163000,15498875,2750,2750,2750,2750,0
20240710,162900,15498875,2750,2750,2750,2750,10
20240710,162800,15498875,2750,2750,2750,2750,0
20240710,162700,15498875,2750,2750,2750,2750,0
20240710,162600,15498875,2750,2750,2750,2750,0
20240710,162500,15498875,2750,2750,2750,2750,0
20240710,162400,15498875,2750,2750,2750,2750,0
20240710,162300,15498875,2750,2750,2750,2750,0
20240710,162200,15498875,2750,2750,2750,2750,0
20240710,162100,15498875,2750,2750,2750,2750,0
20240710,162000,15498875,2750,2750,2750,2750,0
20240710,161900,15498875,2750,2750,2750,2750,0
20240710,161800,15498875,2750,2750,2750,2750,0
20240710,161700,15498875,2750,2750,2750,2750,0
20240710,161600,15498875,2750,2750,2750,2750,0
20240710,161500,15498875,2750,2750,2750,2750,0
20240710,161400,15498875,2750,2750,2750,2750,0
20240710,161300,15498875,2750,2750,2750,2750,0
20240710,161200,15498875,2750,2750,2750,2750,0
20240710,161100,15498875,2750,2750,2750,2750,0
20240710,161000,15498875,2750,2750,2750,2750,0
20240710,160900,15498875,2750,2750,2750,2750,0
20240710,160800,15498875,2750,2750,2750,2750,0
20240710,160700,15498875,2750,2750,2750,2750,0
20240710,160600,15498875,2750,2750,2750,2750,0
20240710,160500,15498875,2750,2750,2750,2750,0
20240710,160400,15498875,2750,2750,2750,2750,0
20240710,160300,15498875,2750,2750,2750,2750,0
20240710,160200,15498875,2750,2750,2750,2750,0
20240710,160100,15498875,2750,2750,2750,2750,0
20240710,160000,15498875,2750,2750,2750,2750,0
20240710,155900,15498875,2750,2750,2750,2750,10
20240710,155800,15498875,2750,2750,2750,2750,0
20240710,155700,15498875,2750,2750,2750,2750,0
20240710,155600,15498875,2750,2750,2750,2750,0
20240710,155500,15498875,2750,2750,2750,2750,0
20240710,155400,15498875,2750,2750,2750,2750,0
20240710,155300,15498875,2750,2750,2750,2750,0
20240710,155200,15498875,2750,2750,2750,2750,0
20240710,155100,15498875,2750,2750,2750,2750,0
20240710,155000,15498875,2750,2750,2750,2750,0
20240710,154900,15498875,2750,2750,2750,2750,0
20240710,154800,15498875,2750,2750,2750,2750,0
20240710,154700,15498875,2750,2750,2750,2750,0
20240710,154600,15498875,2750,2750,2750,2750,0
20240710,154500,15498875,2750,2750,2750,2750,0
20240710,154400,15498875,2750,2750,2750,2750,0
20240710,154300,15498875,2750,2750,2750,2750,0
20240710,154200,15498875,2750,2750,2750,2750,0
20240710,154100,15498875,2750,2750,2750,2750,0
20240710,154000,15498875,2750,2750,2750,2750,0
20240710,153900,15498875,2750,2750,2750,2750,0
20240710,153800,15498875,2750,2750,2750,2750,0
20240710,153700,15498875,2750,2750,2750,2750,0
20240710,153600,15498875,2750,2750,2750,2750,0
20240710,153500,15498875,2750,2750,2750,2750,0
20240710,153400,15498875,2750,2750,2750,2750,0
20240710,153300,15498875,2750,2750,2750,2750,0
20240710,153200,15498875,2750,2750,2750,2750,0
20240710,153100,15498875,2750,2750,2750,2750,0
20240710,153000,15498875,2750,2750,2750,2750,0
20240710,152900,15498875,2750,2750,2750,2750,0
20240710,152800,15498875,2750,2750,2750,2750,0
20240710,152700,15498875,2750,2750,2750,2750,0
20240710,152600,15498875,2750,2750,2750,2750,0
20240710,152500,15498875,2750,2750,2750,2750,0
20240710,152400,15498875,2750,2750,2750,2750,0
20240710,152300,15498875,2750,2750,2750,2750,0
20240710,152200,15498875,2750,2750,2750,2750,0
20240710,152100,15498875,2750,2750,2750,2750,0
20240710,152000,15498875,2750,2750,2750,2750,0
20240710,151900,15498875,2750,2750,2750,2750,0
20240710,151800,15498875,2750,2750,2750,2750,0
20240710,151700,15498875,2750,2750,2750,2750,0
20240710,151600,15498875,2750,2750,2750,2750,0
20240710,151500,15498875,2750,2750,2750,2750,0
20240710,151400,15498875,2750,2750,2750,2750,0
20240710,151300,15498875,2750,2750,2750,2750,0
20240710,151200,15498875,2750,2750,2750,2750,0
20240710,151100,15498875,2750,2750,2750,2750,0
20240710,151000,15498875,2750,2750,2750,2750,0
20240710,150900,15498875,2750,2750,2750,2750,0
20240710,150800,15498875,2750,2750,2750,2750,0
20240710,150700,15498875,2750,2750,2750,2750,0
20240710,150600,15498875,2750,2750,2750,2750,0
20240710,150500,15498875,2750,2750,2750,2750,0
20240710,150400,15498875,2750,2750,2750,2750,0
20240710,150300,15498875,2750,2750,2750,2750,0
20240710,150200,15498875,2750,2750,2750,2750,0
20240710,150100,15498875,2750,2750,2750,2750,0
20240710,150000,15498875,2750,2750,2750,2750,0
20240710,145900,15498875,2750,2750,2750,2750,0
20240710,145800,15498875,2750,2750,2750,2750,0
20240710,145700,15498875,2750,2750,2750,2750,0
20240710,145600,15498875,2750,2750,2750,2750,0
20240710,145500,15498875,2750,2750,2750,2750,0
20240710,145400,15498875,2750,2750,2750,2750,0
20240710,145300,15498875,2750,2750,2750,2750,0
20240710,145200,15498875,2750,2750,2750,2750,0
20240710,145100,15498875,2750,2750,2750,2750,0
20240710,145000,15498875,2750,2750,2750,2750,0
20240710,144900,15498875,2750,2750,2750,2750,0
20240710,144800,15498875,2750,2750,2750,2750,0
20240710,144700,15498875,2750,2750,2750,2750,0
20240710,144600,15498875,2750,2750,2750,2750,0
20240710,144500,15498875,2750,2750,2750,2750,0
20240710,144400,15498875,2750,2750,2750,2750,0
20240710,144300,15498875,2750,2750,2750,2750,0
20240710,144200,15498875,2750,2750,2750,2750,0
20240710,144100,15498875,2750,2750,2750,2750,0
20240710,144000,15498875,2750,2750,2750,2750,0
20240710,143900,15498875,2750,2750,2750,2750,0
20240710,143800,15498875,2750,2750,2750,2750,0
20240710,143700,15498875,2750,2750,2750,2750,0
20240710,143600,15498875,2750,2750,2750,2750,0
20240710,143500,15498875,2750,2750,2750,2750,0
20240710,143400,15498875,2750,2750,2750,2750,0
20240710,143300,15498875,2750,2750,2750,2750,0
20240710,143200,15498875,2750,2750,2750,2750,0
20240710,143100,15498875,2750,2750,2750,2750,0
20240710,143000,15498875,2750,2750,2750,2750,0
20240710,142900,15498875,2750,2750,2750,2750,0
20240710,142800,15498875,2750,2750,2750,2750,0
20240710,142700,15498875,2750,2750,2750,2750,0
20240710,142600,15498875,2750,2750,2750,2750,0
20240710,142500,15498875,2750,2750,2750,2750,0
20240710,142400,15498875,2750,2750,2750,2750,0
20240710,142300,15498875,2750,2750,2750,2750,0
20240710,142200,15498875,2750,2750,2750,2750,0
20240710,142100,15498875,2750,2750,2750,2750,0
20240710,142000,15498875,2750,2750,2750,2750,0
20240710,141900,15498875,2750,2750,2750,2750,0
20240710,141800,15498875,2750,2750,2750,2750,0
20240710,141700,15498875,2750,2750,2750,2750,0
20240710,141600,15498875,2750,2750,2750,2750,0
20240710,141500,15498875,2750,2750,2750,2750,0
20240710,141400,15498875,2750,2750,2750,2750,0
20240710,141300,15498875,2750,2750,2750,2750,0
20240710,141200,15498875,2750,2750,2750,2750,0
20240710,141100,15498875,2750,2750,2750,2750,0
20240710,141000,15498875,2750,2750,2750,2750,0
20240710,140900,15498875,2750,2750,2750,2750,0
20240710,140800,15498875,2750,2750,2750,2750,0
20240710,140700,15498875,2750,2750,2750,2750,0
20240710,140600,15498875,2750,2750,2750,2750,0
20240710,140500,15498875,2750,2750,2750,2750,0
20240710,140400,15498875,2750,2750,2750,2750,0
20240710,140300,15498875,2750,2750,2750,2750,0
20240710,140200,15498875,2750,2750,2750,2750,0
20240710,140100,15498875,2750,2750,2750,2750,0
20240710,140000,15498875,2750,2750,2750,2750,0
20240710,135900,15498875,2750,2750,2750,2750,0
20240710,135800,15498875,2750,2750,2750,2750,0
20240710,135700,15498875,2750,2750,2750,2750,0
20240710,135600,15498875,2750,2750,2750,2750,0
20240710,135500,15498875,2750,2750,2750,2750,0
20240710,135400,15498875,2750,2750,2750,2750,0
20240710,135300,15498875,2750,2750,2750,2750,0
20240710,135200,15498875,2750,2750,2750,2750,0
20240710,135100,15498875,2750,2750,2750,2750,0
20240710,135000,15498875,2750,2750,2750,2750,0
20240710,134900,15498875,2750,2750,2750,2750,0
20240710,134800,15498875,2750,2750,2750,2750,0
20240710,134700,15498875,2750,2750,2750,2750,0
20240710,134600,15498875,2750,2750,2750,2750,0
20240710,134500,15498875,2750,2750,2750,2750,0
20240710,134400,15498875,2750,2750,2750,2750,0
20240710,134300,15498875,2750,2750,2750,2750,10
20240710,134200,15471375,2655,2655,2655,2655,0
20240710,134100,15471375,2655,2655,2655,2655,0
20240710,134000,15471375,2655,2655,2655,2655,0
20240710,133900,15471375,2655,2660,2660,2655,1250
20240710,133800,12148510,2750,2750,2750,2750,0
20240710,133700,12148510,2750,2750,2750,2750,0
20240710,133600,12148510,2750,2750,2750,2750,0
20240710,133500,12148510,2750,2750,2750,2750,0
20240710,133400,12148510,2750,2750,2750,2750,0
20240710,133300,12148510,2750,2750,2750,2750,0
20240710,133200,12148510,2750,2750,2750,2750,0
20240710,133100,12148510,2750,2750,2750,2750,0
20240710,133000,12148510,2750,2750,2750,2750,0
20240710,132900,12148510,2750,2750,2750,2750,0
20240710,132800,12148510,2750,2750,2750,2750,0
20240710,132700,12148510,2750,2750,2750,2750,0
20240710,132600,12148510,2750,2750,2750,2750,0
20240710,132500,12148510,2750,2750,2750,2750,0
20240710,132400,12148510,2750,2750,2750,2750,0
20240710,132300,12148510,2750,2750,2750,2750,0
20240710,132200,12148510,2750,2750,2750,2750,0
20240710,132100,12148510,2750,2750,2750,2750,0
20240710,132000,12148510,2750,2750,2750,2750,0
20240710,131900,12148510,2750,2750,2750,2750,0
20240710,131800,12148510,2750,2750,2750,2750,0
20240710,131700,12148510,2750,2750,2750,2750,0
20240710,131600,12148510,2750,2750,2750,2750,0
20240710,131500,12148510,2750,2750,2750,2750,0
20240710,131400,12148510,2750,2750,2750,2750,0
20240710,131300,12148510,2750,2750,2750,2750,0
20240710,131200,12148510,2750,2700,2750,2700,852
20240710,131100,9848060,2700,2695,2700,2695,350
20240710,131000,8904805,2650,2650,2650,2650,0
20240710,130900,8904805,2650,2650,2650,2650,0
20240710,130800,8904805,2650,2650,2650,2650,0
20240710,130700,8904805,2650,2650,2650,2650,0
20240710,130600,8904805,2650,2650,2650,2650,0
20240710,130500,8904805,2650,2650,2650,2650,0
20240710,130400,8904805,2650,2650,2650,2650,0
20240710,130300,8904805,2650,2650,2650,2650,0
20240710,130200,8904805,2650,2650,2650,2650,0
20240710,130100,8904805,2650,2650,2650,2650,0
20240710,130000,8904805,2650,2650,2650,2650,0
20240710,125900,8904805,2650,2650,2650,2650,0
20240710,125800,8904805,2650,2650,2650,2650,0
20240710,125700,8904805,2650,2650,2650,2650,0
20240710,125600,8904805,2650,2650,2650,2650,0
20240710,125500,8904805,2650,2650,2650,2650,0
20240710,125400,8904805,2650,2650,2650,2650,0
20240710,125300,8904805,2650,2650,2650,2650,0
20240710,125200,8904805,2650,2650,2650,2650,0
20240710,125100,8904805,2650,2650,2650,2650,0
20240710,125000,8904805,2650,2650,2650,2650,0
20240710,124900,8904805,2650,2650,2650,2650,0
20240710,124800,8904805,2650,2650,2650,2650,0
20240710,124700,8904805,2650,2650,2650,2650,0
20240710,124600,8904805,2650,2650,2650,2650,0
20240710,124500,8904805,2650,2650,2650,2650,0
20240710,124400,8904805,2650,2650,2650,2650,0
20240710,124300,8904805,2650,2650,2650,2650,0
20240710,124200,8904805,2650,2650,2650,2650,0
20240710,124100,8904805,2650,2650,2650,2650,0
20240710,124000,8904805,2650,2650,2650,2650,0
20240710,123900,8904805,2650,2650,2650,2650,0
20240710,123800,8904805,2650,2650,2650,2650,0
20240710,123700,8904805,2650,2650,2650,2650,0
20240710,123600,8904805,2650,2650,2650,2650,0
20240710,123500,8904805,2650,2650,2650,2650,0
20240710,123400,8904805,2650,2650,2650,2650,0
20240710,123300,8904805,2650,2650,2650,2650,0
20240710,123200,8904805,2650,2650,2650,2650,0
20240710,123100,8904805,2650,2650,2650,2650,0
20240710,123000,8904805,2650,2650,2650,2650,0
20240710,122900,8904805,2650,2650,2650,2650,0
20240710,122800,8904805,2650,2650,2650,2650,0
20240710,122700,8904805,2650,2650,2650,2650,0
20240710,122600,8904805,2650,2650,2650,2650,0
20240710,122500,8904805,2650,2650,2650,2650,0
20240710,122400,8904805,2650,2650,2650,2650,0
20240710,122300,8904805,2650,2650,2650,2650,0
20240710,122200,8904805,2650,2650,2650,2650,0
20240710,122100,8904805,2650,2650,2650,2650,0
20240710,122000,8904805,2650,2650,2650,2650,0
20240710,121900,8904805,2650,2650,2650,2650,0
20240710,121800,8904805,2650,2650,2650,2650,0
20240710,121700,8904805,2650,2650,2650,2650,0
20240710,121600,8904805,2650,2650,2650,2650,0
20240710,121500,8904805,2650,2650,2650,2650,0
20240710,121400,8904805,2650,2650,2650,2650,0
20240710,121300,8904805,2650,2650,2650,2650,0
20240710,121200,8904805,2650,2650,2650,2650,0
20240710,121100,8904805,2650,2650,2650,2650,0
20240710,121000,8904805,2650,2650,2650,2650,0
20240710,120900,8904805,2650,2650,2650,2650,0
20240710,120800,8904805,2650,2650,2650,2650,0
20240710,120700,8904805,2650,2650,2650,2650,0
20240710,120600,8904805,2650,2650,2650,2650,0
20240710,120500,8904805,2650,2650,2650,2650,0
20240710,120400,8904805,2650,2650,2650,2650,0
20240710,120300,8904805,2650,2650,2650,2650,0
20240710,120200,8904805,2650,2650,2650,2650,0
20240710,120100,8904805,2650,2650,2650,2650,0
20240710,120000,8904805,2650,2650,2650,2650,0
20240710,115900,8904805,2650,2650,2650,2650,0
20240710,115800,8904805,2650,2650,2650,2650,0
20240710,115700,8904805,2650,2650,2650,2650,0
20240710,115600,8904805,2650,2650,2650,2650,0
20240710,115500,8904805,2650,2650,2650,2650,0
20240710,115400,8904805,2650,2650,2650,2650,0
20240710,115300,8904805,2650,2650,2650,2650,0
20240710,115200,8904805,2650,2650,2650,2650,0
20240710,115100,8904805,2650,2650,2650,2650,0
20240710,115000,8904805,2650,2650,2650,2650,0
20240710,114900,8904805,2650,2650,2650,2650,0
20240710,114800,8904805,2650,2650,2650,2650,0
20240710,114700,8904805,2650,2650,2650,2650,0
20240710,114600,8904805,2650,2650,2650,2650,0
20240710,114500,8904805,2650,2650,2650,2650,0
20240710,114400,8904805,2650,2650,2650,2650,0
20240710,114300,8904805,2650,2650,2650,2650,0
20240710,114200,8904805,2650,2650,2650,2650,0
20240710,114100,8904805,2650,2650,2650,2650,0
20240710,114000,8904805,2650,2650,2650,2650,0
20240710,113900,8904805,2650,2650,2650,2650,0
20240710,113800,8904805,2650,2650,2650,2650,0
20240710,113700,8904805,2650,2650,2650,2650,0
20240710,113600,8904805,2650,2650,2650,2650,0
20240710,113500,8904805,2650,2650,2650,2650,0
20240710,113400,8904805,2650,2650,2650,2650,0
20240710,113300,8904805,2650,2650,2650,2650,0
20240710,113200,8904805,2650,2650,2650,2650,0
20240710,113100,8904805,2650,2650,2650,2650,0
20240710,113000,8904805,2650,2650,2650,2650,0
20240710,112900,8904805,2650,2650,2650,2650,0
20240710,112800,8904805,2650,2650,2650,2650,0
20240710,112700,8904805,2650,2650,2650,2650,0
20240710,112600,8904805,2650,2650,2650,2650,0
20240710,112500,8904805,2650,2650,2650,2650,0
20240710,112400,8904805,2650,2650,2650,2650,0
20240710,112300,8904805,2650,2650,2650,2650,0
20240710,112200,8904805,2650,2650,2650,2650,0
20240710,112100,8904805,2650,2650,2650,2650,0
20240710,112000,8904805,2650,2650,2650,2650,0
20240710,111900,8904805,2650,2650,2650,2650,0
20240710,111800,8904805,2650,2650,2650,2650,0
20240710,111700,8904805,2650,2650,2650,2650,0
20240710,111600,8904805,2650,2650,2650,2650,0
20240710,111500,8904805,2650,2650,2650,2650,0
20240710,111400,8904805,2650,2650,2650,2650,0
20240710,111300,8904805,2650,2650,2650,2650,223
20240710,111200,8313855,2695,2695,2695,2695,0
20240710,111100,8313855,2695,2695,2695,2695,0
20240710,111000,8313855,2695,2695,2695,2695,0
20240710,110900,8313855,2695,2695,2695,2695,0
20240710,110800,8313855,2695,2695,2695,2695,0
20240710,110700,8313855,2695,2695,2695,2695,0
20240710,110600,8313855,2695,2695,2695,2695,0
20240710,110500,8313855,2695,2695,2695,2695,0
20240710,110400,8313855,2695,2695,2695,2695,0
20240710,110300,8313855,2695,2695,2695,2695,0
20240710,110200,8313855,2695,2695,2695,2695,0
20240710,110100,8313855,2695,2695,2695,2695,0
20240710,110000,8313855,2695,2695,2695,2695,0
20240710,105900,8313855,2695,2695,2695,2695,90
20240710,105800,8071305,2695,2695,2695,2695,0
20240710,105700,8071305,2695,2695,2695,2695,20
20240710,105600,8017405,2695,2695,2695,2695,0
20240710,105500,8017405,2695,2695,2695,2695,0
20240710,105400,8017405,2695,2695,2695,2695,0
20240710,105300,8017405,2695,2695,2695,2695,10
20240710,105200,7990455,2695,2695,2695,2695,0
20240710,105100,7990455,2695,2695,2695,2695,37
20240710,105000,7890740,2695,2695,2695,2695,0
20240710,104900,7890740,2695,2695,2695,2695,0
20240710,104800,7890740,2695,2695,2695,2695,0
20240710,104700,7890740,2695,2695,2695,2695,0
20240710,104600,7890740,2695,2695,2695,2695,0
20240710,104500,7890740,2695,2695,2695,2695,0
20240710,104400,7890740,2695,2695,2695,2695,0
20240710,104300,7890740,2695,2695,2695,2695,0
20240710,104200,7890740,2695,2695,2695,2695,0
20240710,104100,7890740,2695,2695,2695,2695,0
20240710,104000,7890740,2695,2695,2695,2695,0
20240710,103900,7890740,2695,2695,2695,2695,0
20240710,103800,7890740,2695,2695,2695,2695,0
20240710,103700,7890740,2695,2695,2695,2695,0
20240710,103600,7890740,2695,2695,2695,2695,1
20240710,103500,7888045,2645,2645,2645,2645,0
20240710,103400,7888045,2645,2645,2645,2645,0
20240710,103300,7888045,2645,2645,2645,2645,39
20240710,103200,7784890,2695,2650,2695,2650,53
20240710,103100,7644395,2650,2650,2650,2650,0
20240710,103000,7644395,2650,2650,2650,2650,791
20240710,102900,5548245,2650,2650,2650,2650,0
20240710,102800,5548245,2650,2650,2650,2650,0
20240710,102700,5548245,2650,2650,2650,2650,0
20240710,102600,5548245,2650,2650,2650,2650,600
20240710,102500,3958245,2650,2650,2650,2650,0
20240710,102400,3958245,2650,2650,2650,2650,0
20240710,102300,3958245,2650,2650,2650,2650,0
20240710,102200,3958245,2650,2650,2650,2650,0
20240710,102100,3958245,2650,2650,2650,2650,0
20240710,102000,3958245,2650,2650,2650,2650,0
20240710,101900,3958245,2650,2650,2650,2650,0
20240710,101800,3958245,2650,2650,2650,2650,0
20240710,101700,3958245,2650,2650,2650,2650,0
20240710,101600,3958245,2650,2650,2650,2650,0
20240710,101500,3958245,2650,2650,2650,2650,0
20240710,101400,3958245,2650,2650,2650,2650,20
20240710,101300,3905245,2650,2650,2650,2650,0
20240710,101200,3905245,2650,2650,2650,2650,0
20240710,101100,3905245,2650,2650,2650,2650,0
20240710,101000,3905245,2650,2650,2650,2650,0
20240710,100900,3905245,2650,2650,2650,2650,0
20240710,100800,3905245,2650,2650,2650,2650,0
20240710,100700,3905245,2650,2650,2650,2650,7
20240710,100600,3886695,2640,2640,2640,2640,0
20240710,100500,3886695,2640,2640,2640,2640,0
20240710,100400,3886695,2640,2640,2640,2640,0
20240710,100300,3886695,2640,2640,2640,2640,0
20240710,100200,3886695,2640,2640,2640,2640,0
20240710,100100,3886695,2640,2640,2640,2640,0
20240710,100000,3886695,2640,2640,2640,2640,197
20240710,095900,3366615,2645,2645,2645,2645,0
20240710,095800,3366615,2645,2645,2645,2645,0
20240710,095700,3366615,2645,2645,2645,2645,0
20240710,095600,3366615,2645,2645,2645,2645,189
20240710,095500,2866710,2650,2650,2650,2650,0
20240710,095400,2866710,2650,2650,2650,2650,0
20240710,095300,2866710,2650,2650,2650,2650,0
20240710,095200,2866710,2650,2650,2650,2650,850
20240710,095100,614210,2650,2650,2650,2650,0
20240710,095000,614210,2650,2650,2650,2650,151
20240710,094900,214060,2675,2675,2675,2675,0
20240710,094800,214060,2675,2675,2675,2675,0
20240710,094700,214060,2675,2675,2675,2675,0
20240710,094600,214060,2675,2675,2675,2675,0
20240710,094500,214060,2675,2675,2675,2675,74
20240710,094400,16110,2675,2675,2675,2675,0
20240710,094300,16110,2675,2675,2675,2675,0
20240710,094200,16110,2675,2675,2675,2675,0
20240710,094100,16110,2675,2675,2675,2675,0
20240710,094000,16110,2675,2675,2675,2675,0
20240710,093900,16110,2675,2675,2675,2675,0
20240710,093800,16110,2675,2675,2675,2675,0
20240710,093700,16110,2675,2675,2675,2675,0
20240710,093600,16110,2675,2675,2675,2675,0
20240710,093500,16110,2675,2675,2675,2675,0
20240710,093400,16110,2675,2675,2675,2675,0
20240710,093300,16110,2675,2675,2675,2675,0
20240710,093200,16110,2675,2675,2675,2675,0
20240710,093100,16110,2675,2675,2675,2675,0
20240710,093000,16110,2675,2675,2675,2675,0
20240710,092900,16110,2675,2675,2675,2675,0
20240710,092800,16110,2675,2675,2675,2675,0
20240710,092700,16110,2675,2675,2675,2675,0
20240710,092600,16110,2675,2675,2675,2675,0
20240710,092500,16110,2675,2675,2675,2675,0
20240710,092400,16110,2675,2675,2675,2675,0
20240710,092300,16110,2675,2675,2675,2675,5
20240710,092200,2735,2735,2735,2735,2735,0
20240710,092100,2735,2735,2735,2735,2735,0
20240710,092000,2735,2735,2735,2735,2735,0
20240710,091900,2735,2735,2735,2735,2735,1
20240710,091800,0,2675,2675,2675,2675,0
20240710,091700,0,2675,2675,2675,2675,0
20240710,091600,0,2675,2675,2675,2675,0
20240710,091500,0,2675,2675,2675,2675,0
20240710,091400,0,2675,2675,2675,2675,0
20240710,091300,0,2675,2675,2675,2675,0
20240710,091200,0,2675,2675,2675,2675,0
20240710,091100,0,2675,2675,2675,2675,0
20240710,091000,0,2675,2675,2675,2675,0
20240710,090900,0,2675,2675,2675,2675,0
20240710,090800,0,2675,2675,2675,2675,0
20240710,090700,0,2675,2675,2675,2675,0
20240710,090600,0,2675,2675,2675,2675,0
20240710,090500,0,2675,2675,2675,2675,0
20240710,090400,0,2675,2675,2675,2675,0
20240710,090300,0,2675,2675,2675,2675,0
20240710,090200,0,2675,2675,2675,2675,0
20240710,090100,0,2675,2675,2675,2675,0
20240710,090000,0,2675,2675,2675,2675,0