KissMeData/080420/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,195900,19636545,2145,2145,2145,2145,233
20240701,195800,19636545,2145,2145,2145,2145,0
20240701,195700,19636545,2145,2145,2145,2145,0
20240701,195600,19636545,2145,2145,2145,2145,0
20240701,195500,19636545,2145,2145,2145,2145,0
20240701,195400,19636545,2145,2145,2145,2145,0
20240701,195300,19636545,2145,2145,2145,2145,0
20240701,195200,19636545,2145,2145,2145,2145,0
20240701,195100,19636545,2145,2145,2145,2145,0
20240701,195000,19636545,2145,2145,2145,2145,0
20240701,194900,19636545,2145,2145,2145,2145,0
20240701,194800,19636545,2145,2145,2145,2145,0
20240701,194700,19636545,2145,2145,2145,2145,0
20240701,194600,19636545,2145,2145,2145,2145,0
20240701,194500,19636545,2145,2145,2145,2145,0
20240701,194400,19636545,2145,2145,2145,2145,0
20240701,194300,19636545,2145,2145,2145,2145,0
20240701,194200,19636545,2145,2145,2145,2145,0
20240701,194100,19636545,2145,2145,2145,2145,0
20240701,194000,19636545,2145,2145,2145,2145,0
20240701,193900,19636545,2145,2145,2145,2145,0
20240701,193800,19636545,2145,2145,2145,2145,0
20240701,193700,19636545,2145,2145,2145,2145,0
20240701,193600,19636545,2145,2145,2145,2145,0
20240701,193500,19636545,2145,2145,2145,2145,0
20240701,193400,19636545,2145,2145,2145,2145,0
20240701,193300,19636545,2145,2145,2145,2145,0
20240701,193200,19636545,2145,2145,2145,2145,0
20240701,193100,19636545,2145,2145,2145,2145,0
20240701,193000,19636545,2145,2145,2145,2145,0
20240701,192900,19636545,2145,2145,2145,2145,233
20240701,192800,19636545,2145,2145,2145,2145,0
20240701,192700,19636545,2145,2145,2145,2145,0
20240701,192600,19636545,2145,2145,2145,2145,0
20240701,192500,19636545,2145,2145,2145,2145,0
20240701,192400,19636545,2145,2145,2145,2145,0
20240701,192300,19636545,2145,2145,2145,2145,0
20240701,192200,19636545,2145,2145,2145,2145,0
20240701,192100,19636545,2145,2145,2145,2145,0
20240701,192000,19636545,2145,2145,2145,2145,0
20240701,191900,19636545,2145,2145,2145,2145,0
20240701,191800,19636545,2145,2145,2145,2145,0
20240701,191700,19636545,2145,2145,2145,2145,0
20240701,191600,19636545,2145,2145,2145,2145,0
20240701,191500,19636545,2145,2145,2145,2145,0
20240701,191400,19636545,2145,2145,2145,2145,0
20240701,191300,19636545,2145,2145,2145,2145,0
20240701,191200,19636545,2145,2145,2145,2145,0
20240701,191100,19636545,2145,2145,2145,2145,0
20240701,191000,19636545,2145,2145,2145,2145,0
20240701,190900,19636545,2145,2145,2145,2145,0
20240701,190800,19636545,2145,2145,2145,2145,0
20240701,190700,19636545,2145,2145,2145,2145,0
20240701,190600,19636545,2145,2145,2145,2145,0
20240701,190500,19636545,2145,2145,2145,2145,0
20240701,190400,19636545,2145,2145,2145,2145,0
20240701,190300,19636545,2145,2145,2145,2145,0
20240701,190200,19636545,2145,2145,2145,2145,0
20240701,190100,19636545,2145,2145,2145,2145,0
20240701,190000,19636545,2145,2145,2145,2145,0
20240701,185900,19636545,2145,2145,2145,2145,233
20240701,185800,19636545,2145,2145,2145,2145,0
20240701,185700,19636545,2145,2145,2145,2145,0
20240701,185600,19636545,2145,2145,2145,2145,0
20240701,185500,19636545,2145,2145,2145,2145,0
20240701,185400,19636545,2145,2145,2145,2145,0
20240701,185300,19636545,2145,2145,2145,2145,0
20240701,185200,19636545,2145,2145,2145,2145,0
20240701,185100,19636545,2145,2145,2145,2145,0
20240701,185000,19636545,2145,2145,2145,2145,0
20240701,184900,19636545,2145,2145,2145,2145,0
20240701,184800,19636545,2145,2145,2145,2145,0
20240701,184700,19636545,2145,2145,2145,2145,0
20240701,184600,19636545,2145,2145,2145,2145,0
20240701,184500,19636545,2145,2145,2145,2145,0
20240701,184400,19636545,2145,2145,2145,2145,0
20240701,184300,19636545,2145,2145,2145,2145,0
20240701,184200,19636545,2145,2145,2145,2145,0
20240701,184100,19636545,2145,2145,2145,2145,0
20240701,184000,19636545,2145,2145,2145,2145,0
20240701,183900,19636545,2145,2145,2145,2145,0
20240701,183800,19636545,2145,2145,2145,2145,0
20240701,183700,19636545,2145,2145,2145,2145,0
20240701,183600,19636545,2145,2145,2145,2145,0
20240701,183500,19636545,2145,2145,2145,2145,0
20240701,183400,19636545,2145,2145,2145,2145,0
20240701,183300,19636545,2145,2145,2145,2145,0
20240701,183200,19636545,2145,2145,2145,2145,0
20240701,183100,19636545,2145,2145,2145,2145,0
20240701,183000,19636545,2145,2145,2145,2145,0
20240701,182900,19636545,2145,2145,2145,2145,233
20240701,182800,19636545,2145,2145,2145,2145,0
20240701,182700,19636545,2145,2145,2145,2145,0
20240701,182600,19636545,2145,2145,2145,2145,0
20240701,182500,19636545,2145,2145,2145,2145,0
20240701,182400,19636545,2145,2145,2145,2145,0
20240701,182300,19636545,2145,2145,2145,2145,0
20240701,182200,19636545,2145,2145,2145,2145,0
20240701,182100,19636545,2145,2145,2145,2145,0
20240701,182000,19636545,2145,2145,2145,2145,0
20240701,181900,19636545,2145,2145,2145,2145,0
20240701,181800,19636545,2145,2145,2145,2145,0
20240701,181700,19636545,2145,2145,2145,2145,0
20240701,181600,19636545,2145,2145,2145,2145,0
20240701,181500,19636545,2145,2145,2145,2145,0
20240701,181400,19636545,2145,2145,2145,2145,0
20240701,181300,19636545,2145,2145,2145,2145,0
20240701,181200,19636545,2145,2145,2145,2145,0
20240701,181100,19636545,2145,2145,2145,2145,0
20240701,181000,19636545,2145,2145,2145,2145,0
20240701,180900,19636545,2145,2145,2145,2145,0
20240701,180800,19636545,2145,2145,2145,2145,0
20240701,180700,19636545,2145,2145,2145,2145,0
20240701,180600,19636545,2145,2145,2145,2145,0
20240701,180500,19636545,2145,2145,2145,2145,0
20240701,180400,19636545,2145,2145,2145,2145,0
20240701,180300,19636545,2145,2145,2145,2145,0
20240701,180200,19636545,2145,2145,2145,2145,0
20240701,180100,19636545,2145,2145,2145,2145,0
20240701,180000,19636545,2145,2145,2145,2145,0
20240701,175900,19636545,2145,2145,2145,2145,233
20240701,175800,19636545,2145,2145,2145,2145,0
20240701,175700,19636545,2145,2145,2145,2145,0
20240701,175600,19636545,2145,2145,2145,2145,0
20240701,175500,19636545,2145,2145,2145,2145,0
20240701,175400,19636545,2145,2145,2145,2145,0
20240701,175300,19636545,2145,2145,2145,2145,0
20240701,175200,19636545,2145,2145,2145,2145,0
20240701,175100,19636545,2145,2145,2145,2145,0
20240701,175000,19636545,2145,2145,2145,2145,0
20240701,174900,19636545,2145,2145,2145,2145,0
20240701,174800,19636545,2145,2145,2145,2145,0
20240701,174700,19636545,2145,2145,2145,2145,0
20240701,174600,19636545,2145,2145,2145,2145,0
20240701,174500,19636545,2145,2145,2145,2145,0
20240701,174400,19636545,2145,2145,2145,2145,0
20240701,174300,19636545,2145,2145,2145,2145,0
20240701,174200,19636545,2145,2145,2145,2145,0
20240701,174100,19636545,2145,2145,2145,2145,0
20240701,174000,19636545,2145,2145,2145,2145,0
20240701,173900,19636545,2145,2145,2145,2145,0
20240701,173800,19636545,2145,2145,2145,2145,0
20240701,173700,19636545,2145,2145,2145,2145,0
20240701,173600,19636545,2145,2145,2145,2145,0
20240701,173500,19636545,2145,2145,2145,2145,0
20240701,173400,19636545,2145,2145,2145,2145,0
20240701,173300,19636545,2145,2145,2145,2145,0
20240701,173200,19636545,2145,2145,2145,2145,0
20240701,173100,19636545,2145,2145,2145,2145,0
20240701,173000,19636545,2145,2145,2145,2145,0
20240701,172900,19636545,2145,2145,2145,2145,233
20240701,172800,19636545,2145,2145,2145,2145,0
20240701,172700,19636545,2145,2145,2145,2145,0
20240701,172600,19636545,2145,2145,2145,2145,0
20240701,172500,19636545,2145,2145,2145,2145,0
20240701,172400,19636545,2145,2145,2145,2145,0
20240701,172300,19636545,2145,2145,2145,2145,0
20240701,172200,19636545,2145,2145,2145,2145,0
20240701,172100,19636545,2145,2145,2145,2145,0
20240701,172000,19636545,2145,2145,2145,2145,0
20240701,171900,19636545,2145,2145,2145,2145,0
20240701,171800,19636545,2145,2145,2145,2145,0
20240701,171700,19636545,2145,2145,2145,2145,0
20240701,171600,19636545,2145,2145,2145,2145,0
20240701,171500,19636545,2145,2145,2145,2145,0
20240701,171400,19636545,2145,2145,2145,2145,0
20240701,171300,19636545,2145,2145,2145,2145,0
20240701,171200,19636545,2145,2145,2145,2145,0
20240701,171100,19636545,2145,2145,2145,2145,0
20240701,171000,19636545,2145,2145,2145,2145,0
20240701,170900,19636545,2145,2145,2145,2145,0
20240701,170800,19636545,2145,2145,2145,2145,0
20240701,170700,19636545,2145,2145,2145,2145,0
20240701,170600,19636545,2145,2145,2145,2145,0
20240701,170500,19636545,2145,2145,2145,2145,0
20240701,170400,19636545,2145,2145,2145,2145,0
20240701,170300,19636545,2145,2145,2145,2145,0
20240701,170200,19636545,2145,2145,2145,2145,0
20240701,170100,19636545,2145,2145,2145,2145,0
20240701,170000,19636545,2145,2145,2145,2145,0
20240701,165900,19636545,2145,2145,2145,2145,233
20240701,165800,19636545,2145,2145,2145,2145,0
20240701,165700,19636545,2145,2145,2145,2145,0
20240701,165600,19636545,2145,2145,2145,2145,0
20240701,165500,19636545,2145,2145,2145,2145,0
20240701,165400,19636545,2145,2145,2145,2145,0
20240701,165300,19636545,2145,2145,2145,2145,0
20240701,165200,19636545,2145,2145,2145,2145,0
20240701,165100,19636545,2145,2145,2145,2145,0
20240701,165000,19636545,2145,2145,2145,2145,0
20240701,164900,19636545,2145,2145,2145,2145,0
20240701,164800,19636545,2145,2145,2145,2145,0
20240701,164700,19636545,2145,2145,2145,2145,0
20240701,164600,19636545,2145,2145,2145,2145,0
20240701,164500,19636545,2145,2145,2145,2145,0
20240701,164400,19636545,2145,2145,2145,2145,0
20240701,164300,19636545,2145,2145,2145,2145,0
20240701,164200,19636545,2145,2145,2145,2145,0
20240701,164100,19636545,2145,2145,2145,2145,0
20240701,164000,19636545,2145,2145,2145,2145,0
20240701,163900,19636545,2145,2145,2145,2145,0
20240701,163800,19636545,2145,2145,2145,2145,0
20240701,163700,19636545,2145,2145,2145,2145,0
20240701,163600,19636545,2145,2145,2145,2145,0
20240701,163500,19636545,2145,2145,2145,2145,0
20240701,163400,19636545,2145,2145,2145,2145,0
20240701,163300,19636545,2145,2145,2145,2145,0
20240701,163200,19636545,2145,2145,2145,2145,0
20240701,163100,19636545,2145,2145,2145,2145,0
20240701,163000,19636545,2145,2145,2145,2145,0
20240701,162900,19636545,2145,2145,2145,2145,233
20240701,162800,19636545,2145,2145,2145,2145,0
20240701,162700,19636545,2145,2145,2145,2145,0
20240701,162600,19636545,2145,2145,2145,2145,0
20240701,162500,19636545,2145,2145,2145,2145,0
20240701,162400,19636545,2145,2145,2145,2145,0
20240701,162300,19636545,2145,2145,2145,2145,0
20240701,162200,19636545,2145,2145,2145,2145,0
20240701,162100,19636545,2145,2145,2145,2145,0
20240701,162000,19636545,2145,2145,2145,2145,0
20240701,161900,19636545,2145,2145,2145,2145,0
20240701,161800,19636545,2145,2145,2145,2145,0
20240701,161700,19636545,2145,2145,2145,2145,0
20240701,161600,19636545,2145,2145,2145,2145,0
20240701,161500,19636545,2145,2145,2145,2145,0
20240701,161400,19636545,2145,2145,2145,2145,0
20240701,161300,19636545,2145,2145,2145,2145,0
20240701,161200,19636545,2145,2145,2145,2145,0
20240701,161100,19636545,2145,2145,2145,2145,0
20240701,161000,19636545,2145,2145,2145,2145,0
20240701,160900,19636545,2145,2145,2145,2145,0
20240701,160800,19636545,2145,2145,2145,2145,0
20240701,160700,19636545,2145,2145,2145,2145,0
20240701,160600,19636545,2145,2145,2145,2145,0
20240701,160500,19636545,2145,2145,2145,2145,0
20240701,160400,19636545,2145,2145,2145,2145,0
20240701,160300,19636545,2145,2145,2145,2145,0
20240701,160200,19636545,2145,2145,2145,2145,0
20240701,160100,19636545,2145,2145,2145,2145,0
20240701,160000,19636545,2145,2145,2145,2145,0
20240701,155900,19636545,2145,2145,2145,2145,233
20240701,155800,19636545,2145,2145,2145,2145,0
20240701,155700,19636545,2145,2145,2145,2145,0
20240701,155600,19636545,2145,2145,2145,2145,0
20240701,155500,19636545,2145,2145,2145,2145,0
20240701,155400,19636545,2145,2145,2145,2145,0
20240701,155300,19636545,2145,2145,2145,2145,0
20240701,155200,19636545,2145,2145,2145,2145,0
20240701,155100,19636545,2145,2145,2145,2145,0
20240701,155000,19636545,2145,2145,2145,2145,0
20240701,154900,19636545,2145,2145,2145,2145,0
20240701,154800,19636545,2145,2145,2145,2145,0
20240701,154700,19636545,2145,2145,2145,2145,0
20240701,154600,19636545,2145,2145,2145,2145,0
20240701,154500,19636545,2145,2145,2145,2145,0
20240701,154400,19636545,2145,2145,2145,2145,0
20240701,154300,19636545,2145,2145,2145,2145,0
20240701,154200,19636545,2145,2145,2145,2145,0
20240701,154100,19636545,2145,2145,2145,2145,0
20240701,154000,19636545,2145,2145,2145,2145,0
20240701,153900,19636545,2145,2145,2145,2145,0
20240701,153800,19636545,2145,2145,2145,2145,0
20240701,153700,19636545,2145,2145,2145,2145,0
20240701,153600,19636545,2145,2145,2145,2145,0
20240701,153500,19636545,2145,2145,2145,2145,0
20240701,153400,19636545,2145,2145,2145,2145,0
20240701,153300,19636545,2145,2145,2145,2145,0
20240701,153200,19636545,2145,2145,2145,2145,0
20240701,153100,19636545,2145,2145,2145,2145,0
20240701,153000,19636545,2145,2145,2145,2145,233
20240701,152900,19136760,2145,2145,2145,2145,0
20240701,152800,19136760,2145,2145,2145,2145,0
20240701,152700,19136760,2145,2145,2145,2145,0
20240701,152600,19136760,2145,2145,2145,2145,0
20240701,152500,19136760,2145,2145,2145,2145,0
20240701,152400,19136760,2145,2145,2145,2145,0
20240701,152300,19136760,2145,2145,2145,2145,0
20240701,152200,19136760,2145,2145,2145,2145,0
20240701,152100,19136760,2145,2145,2145,2145,0
20240701,152000,19136760,2145,2145,2145,2145,0
20240701,151900,19136760,2145,2145,2145,2145,0
20240701,151800,19136760,2145,2145,2145,2145,0
20240701,151700,19136760,2145,2145,2145,2145,0
20240701,151600,19136760,2145,2145,2145,2145,0
20240701,151500,19136760,2145,2145,2145,2145,0
20240701,151400,19136760,2145,2145,2145,2145,0
20240701,151300,19136760,2145,2145,2145,2145,0
20240701,151200,19136760,2145,2145,2145,2145,0
20240701,151100,19136760,2145,2145,2145,2145,0
20240701,151000,19136760,2145,2145,2145,2145,0
20240701,150900,19136760,2145,2145,2145,2145,1
20240701,150800,19134615,2125,2145,2145,2125,2
20240701,150700,19130345,2145,2145,2145,2145,0
20240701,150600,19130345,2145,2145,2145,2145,0
20240701,150500,19130345,2145,2145,2145,2145,0
20240701,150400,19130345,2145,2145,2145,2145,0
20240701,150300,19130345,2145,2145,2145,2145,0
20240701,150200,19130345,2145,2145,2145,2145,0
20240701,150100,19130345,2145,2145,2145,2145,0
20240701,150000,19130345,2145,2145,2145,2145,0
20240701,145900,19130345,2145,2145,2145,2145,0
20240701,145800,19130345,2145,2145,2145,2145,0
20240701,145700,19130345,2145,2145,2145,2145,0
20240701,145600,19130345,2145,2145,2145,2145,1
20240701,145500,19128200,2130,2130,2130,2130,722
20240701,145400,17590340,2130,2130,2130,2130,0
20240701,145300,17590340,2130,2130,2130,2130,279
20240701,145200,16996070,2145,2145,2145,2145,0
20240701,145100,16996070,2145,2145,2145,2145,0
20240701,145000,16996070,2145,2145,2145,2145,0
20240701,144900,16996070,2145,2145,2145,2145,0
20240701,144800,16996070,2145,2145,2145,2145,0
20240701,144700,16996070,2145,2145,2145,2145,0
20240701,144600,16996070,2145,2145,2145,2145,0
20240701,144500,16996070,2145,2145,2145,2145,1
20240701,144400,16993925,2130,2130,2130,2130,324
20240701,144300,16303805,2145,2145,2145,2145,0
20240701,144200,16303805,2145,2145,2145,2145,0
20240701,144100,16303805,2145,2145,2145,2145,0
20240701,144000,16303805,2145,2145,2145,2145,0
20240701,143900,16303805,2145,2145,2145,2145,0
20240701,143800,16303805,2145,2145,2145,2145,0
20240701,143700,16303805,2145,2145,2145,2145,0
20240701,143600,16303805,2145,2145,2145,2145,0
20240701,143500,16303805,2145,2145,2145,2145,0
20240701,143400,16303805,2145,2145,2145,2145,0
20240701,143300,16303805,2145,2140,2145,2120,234
20240701,143200,15807455,2150,2150,2150,2150,0
20240701,143100,15807455,2150,2150,2150,2150,0
20240701,143000,15807455,2150,2150,2150,2150,0
20240701,142900,15807455,2150,2150,2150,2150,0
20240701,142800,15807455,2150,2150,2150,2150,0
20240701,142700,15807455,2150,2150,2150,2150,0
20240701,142600,15807455,2150,2150,2150,2150,0
20240701,142500,15807455,2150,2150,2150,2150,0
20240701,142400,15807455,2150,2150,2150,2150,0
20240701,142300,15807455,2150,2150,2150,2150,100
20240701,142200,15592455,2150,2150,2150,2150,0
20240701,142100,15592455,2150,2150,2150,2150,0
20240701,142000,15592455,2150,2150,2150,2150,0
20240701,141900,15592455,2150,2150,2150,2150,0
20240701,141800,15592455,2150,2150,2150,2150,0
20240701,141700,15592455,2150,2150,2150,2150,0
20240701,141600,15592455,2150,2150,2150,2150,0
20240701,141500,15592455,2150,2150,2150,2150,0
20240701,141400,15592455,2150,2150,2150,2150,1
20240701,141300,15590305,2150,2150,2150,2150,0
20240701,141200,15590305,2150,2150,2150,2150,0
20240701,141100,15590305,2150,2150,2150,2150,0
20240701,141000,15590305,2150,2150,2150,2150,0
20240701,140900,15590305,2150,2150,2150,2150,0
20240701,140800,15590305,2150,2150,2150,2150,0
20240701,140700,15590305,2150,2150,2150,2150,0
20240701,140600,15590305,2150,2150,2150,2150,0
20240701,140500,15590305,2150,2150,2150,2150,0
20240701,140400,15590305,2150,2150,2150,2150,0
20240701,140300,15590305,2150,2150,2150,2150,0
20240701,140200,15590305,2150,2150,2150,2150,0
20240701,140100,15590305,2150,2150,2150,2150,0
20240701,140000,15590305,2150,2150,2150,2150,0
20240701,135900,15590305,2150,2150,2150,2150,0
20240701,135800,15590305,2150,2150,2150,2150,0
20240701,135700,15590305,2150,2150,2150,2150,1
20240701,135600,15588155,2150,2150,2150,2150,0
20240701,135500,15588155,2150,2150,2150,2150,0
20240701,135400,15588155,2150,2150,2150,2150,0
20240701,135300,15588155,2150,2150,2150,2150,0
20240701,135200,15588155,2150,2150,2150,2150,0
20240701,135100,15588155,2150,2150,2150,2150,50
20240701,135000,15480655,2150,2150,2150,2150,0
20240701,134900,15480655,2150,2150,2150,2150,0
20240701,134800,15480655,2150,2150,2150,2150,100
20240701,134700,15265655,2150,2150,2150,2150,1
20240701,134600,15263505,2140,2140,2140,2140,0
20240701,134500,15263505,2140,2150,2150,2140,14
20240701,134400,15233475,2150,2145,2150,2145,1530
20240701,134300,11951620,2145,2145,2145,2145,1000
20240701,134200,9806620,2145,2145,2145,2145,1
20240701,134100,9804475,2140,2140,2140,2140,0
20240701,134000,9804475,2140,2140,2140,2140,0
20240701,133900,9804475,2140,2140,2140,2140,1
20240701,133800,9802335,2145,2145,2145,2145,0
20240701,133700,9802335,2145,2145,2145,2145,0
20240701,133600,9802335,2145,2145,2145,2145,0
20240701,133500,9802335,2145,2145,2145,2145,0
20240701,133400,9802335,2145,2145,2145,2145,0
20240701,133300,9802335,2145,2145,2145,2145,0
20240701,133200,9802335,2145,2145,2145,2145,0
20240701,133100,9802335,2145,2145,2145,2145,0
20240701,133000,9802335,2145,2145,2145,2145,0
20240701,132900,9802335,2145,2145,2145,2145,0
20240701,132800,9802335,2145,2145,2145,2145,0
20240701,132700,9802335,2145,2145,2145,2145,0
20240701,132600,9802335,2145,2145,2145,2145,0
20240701,132500,9802335,2145,2145,2145,2145,1
20240701,132400,9800190,2140,2140,2140,2140,28
20240701,132300,9740270,2145,2145,2145,2145,0
20240701,132200,9740270,2145,2145,2145,2145,0
20240701,132100,9740270,2145,2145,2145,2145,0
20240701,132000,9740270,2145,2145,2145,2145,0
20240701,131900,9740270,2145,2145,2145,2145,0
20240701,131800,9740270,2145,2145,2145,2145,0
20240701,131700,9740270,2145,2145,2145,2145,0
20240701,131600,9740270,2145,2145,2145,2145,0
20240701,131500,9740270,2145,2145,2145,2145,0
20240701,131400,9740270,2145,2145,2145,2145,0
20240701,131300,9740270,2145,2145,2145,2145,0
20240701,131200,9740270,2145,2145,2145,2145,0
20240701,131100,9740270,2145,2145,2145,2145,0
20240701,131000,9740270,2145,2145,2145,2145,0
20240701,130900,9740270,2145,2145,2145,2145,0
20240701,130800,9740270,2145,2145,2145,2145,0
20240701,130700,9740270,2145,2145,2145,2145,0
20240701,130600,9740270,2145,2145,2145,2145,0
20240701,130500,9740270,2145,2145,2145,2145,0
20240701,130400,9740270,2145,2145,2145,2145,0
20240701,130300,9740270,2145,2145,2145,2145,0
20240701,130200,9740270,2145,2145,2145,2145,0
20240701,130100,9740270,2145,2145,2145,2145,0
20240701,130000,9740270,2145,2145,2145,2145,0
20240701,125900,9740270,2145,2145,2145,2145,1
20240701,125800,9738125,2145,2145,2145,2145,0
20240701,125700,9738125,2145,2145,2145,2145,0
20240701,125600,9738125,2145,2145,2145,2145,0
20240701,125500,9738125,2145,2145,2145,2145,0
20240701,125400,9738125,2145,2145,2145,2145,0
20240701,125300,9738125,2145,2145,2145,2145,0
20240701,125200,9738125,2145,2145,2145,2145,0
20240701,125100,9738125,2145,2145,2145,2145,1
20240701,125000,9735980,2130,2130,2130,2130,0
20240701,124900,9735980,2130,2130,2130,2130,0
20240701,124800,9735980,2130,2130,2130,2130,1324
20240701,124700,6915860,2130,2130,2130,2130,0
20240701,124600,6915860,2130,2130,2130,2130,350
20240701,124500,6170360,2130,2130,2130,2130,0
20240701,124400,6170360,2130,2130,2130,2130,0
20240701,124300,6170360,2130,2130,2130,2130,95
20240701,124200,5968010,2145,2145,2145,2145,0
20240701,124100,5968010,2145,2145,2145,2145,0
20240701,124000,5968010,2145,2145,2145,2145,0
20240701,123900,5968010,2145,2145,2145,2145,0
20240701,123800,5968010,2145,2145,2145,2145,0
20240701,123700,5968010,2145,2145,2145,2145,0
20240701,123600,5968010,2145,2145,2145,2145,0
20240701,123500,5968010,2145,2145,2145,2145,0
20240701,123400,5968010,2145,2145,2145,2145,100
20240701,123300,5753510,2145,2145,2145,2145,0
20240701,123200,5753510,2145,2145,2145,2145,0
20240701,123100,5753510,2145,2145,2145,2145,0
20240701,123000,5753510,2145,2145,2145,2145,0
20240701,122900,5753510,2145,2145,2145,2145,0
20240701,122800,5753510,2145,2145,2145,2145,0
20240701,122700,5753510,2145,2145,2145,2145,0
20240701,122600,5753510,2145,2145,2145,2145,0
20240701,122500,5753510,2145,2145,2145,2145,0
20240701,122400,5753510,2145,2145,2145,2145,0
20240701,122300,5753510,2145,2145,2145,2145,0
20240701,122200,5753510,2145,2145,2145,2145,0
20240701,122100,5753510,2145,2145,2145,2145,0
20240701,122000,5753510,2145,2145,2145,2145,0
20240701,121900,5753510,2145,2145,2145,2145,0
20240701,121800,5753510,2145,2145,2145,2145,0
20240701,121700,5753510,2145,2145,2145,2145,0
20240701,121600,5753510,2145,2145,2145,2145,0
20240701,121500,5753510,2145,2145,2145,2145,0
20240701,121400,5753510,2145,2145,2145,2145,0
20240701,121300,5753510,2145,2145,2145,2145,0
20240701,121200,5753510,2145,2145,2145,2145,0
20240701,121100,5753510,2145,2145,2145,2145,0
20240701,121000,5753510,2145,2145,2145,2145,0
20240701,120900,5753510,2145,2145,2145,2145,0
20240701,120800,5753510,2145,2145,2145,2145,1
20240701,120700,5751365,2120,2120,2120,2120,0
20240701,120600,5751365,2120,2120,2120,2120,1
20240701,120500,5749245,2145,2145,2145,2145,0
20240701,120400,5749245,2145,2145,2145,2145,0
20240701,120300,5749245,2145,2145,2145,2145,0
20240701,120200,5749245,2145,2145,2145,2145,0
20240701,120100,5749245,2145,2145,2145,2145,92
20240701,120000,5551905,2145,2145,2145,2145,0
20240701,115900,5551905,2145,2145,2145,2145,1
20240701,115800,5549760,2120,2120,2120,2120,0
20240701,115700,5549760,2120,2120,2120,2120,0
20240701,115600,5549760,2120,2120,2120,2120,0
20240701,115500,5549760,2120,2135,2135,2120,151
20240701,115400,5227400,2145,2145,2145,2145,0
20240701,115300,5227400,2145,2145,2145,2145,0
20240701,115200,5227400,2145,2145,2145,2145,0
20240701,115100,5227400,2145,2145,2145,2145,0
20240701,115000,5227400,2145,2145,2145,2145,0
20240701,114900,5227400,2145,2145,2145,2145,0
20240701,114800,5227400,2145,2145,2145,2145,0
20240701,114700,5227400,2145,2145,2145,2145,0
20240701,114600,5227400,2145,2145,2145,2145,0
20240701,114500,5227400,2145,2145,2145,2145,0
20240701,114400,5227400,2145,2145,2145,2145,0
20240701,114300,5227400,2145,2145,2145,2145,0
20240701,114200,5227400,2145,2145,2145,2145,0
20240701,114100,5227400,2145,2145,2145,2145,0
20240701,114000,5227400,2145,2145,2145,2145,0
20240701,113900,5227400,2145,2145,2145,2145,0
20240701,113800,5227400,2145,2145,2145,2145,0
20240701,113700,5227400,2145,2145,2145,2145,0
20240701,113600,5227400,2145,2145,2145,2145,0
20240701,113500,5227400,2145,2145,2145,2145,0
20240701,113400,5227400,2145,2145,2145,2145,0
20240701,113300,5227400,2145,2145,2145,2145,0
20240701,113200,5227400,2145,2145,2145,2145,0
20240701,113100,5227400,2145,2145,2145,2145,0
20240701,113000,5227400,2145,2145,2145,2145,0
20240701,112900,5227400,2145,2145,2145,2145,0
20240701,112800,5227400,2145,2145,2145,2145,0
20240701,112700,5227400,2145,2145,2145,2145,0
20240701,112600,5227400,2145,2145,2145,2145,0
20240701,112500,5227400,2145,2145,2145,2145,10
20240701,112400,5205950,2140,2140,2140,2140,394
20240701,112300,4362790,2135,2135,2135,2135,2
20240701,112200,4358520,2140,2140,2140,2140,1
20240701,112100,4356380,2135,2135,2135,2135,6
20240701,112000,4343570,2135,2135,2135,2135,0
20240701,111900,4343570,2135,2135,2135,2135,30
20240701,111800,4279520,2140,2140,2140,2140,5
20240701,111700,4268820,2140,2140,2140,2140,0
20240701,111600,4268820,2140,2140,2140,2140,0
20240701,111500,4268820,2140,2140,2140,2140,0
20240701,111400,4268820,2140,2140,2140,2140,0
20240701,111300,4268820,2140,2140,2140,2140,1
20240701,111200,4266680,2120,2145,2145,2120,201
20240701,111100,3840535,2140,2140,2140,2140,1
20240701,111000,3838395,2120,2130,2145,2120,508
20240701,110900,2761205,2150,2150,2150,2150,0
20240701,110800,2761205,2150,2150,2150,2150,0
20240701,110700,2761205,2150,2150,2150,2150,0
20240701,110600,2761205,2150,2150,2150,2150,0
20240701,110500,2761205,2150,2150,2150,2150,0
20240701,110400,2761205,2150,2150,2150,2150,0
20240701,110300,2761205,2150,2150,2150,2150,0
20240701,110200,2761205,2150,2150,2150,2150,0
20240701,110100,2761205,2150,2150,2150,2150,0
20240701,110000,2761205,2150,2150,2150,2150,0
20240701,105900,2761205,2150,2150,2150,2150,0
20240701,105800,2761205,2150,2150,2150,2150,0
20240701,105700,2761205,2150,2150,2150,2150,0
20240701,105600,2761205,2150,2150,2150,2150,0
20240701,105500,2761205,2150,2150,2150,2150,0
20240701,105400,2761205,2150,2150,2150,2150,0
20240701,105300,2761205,2150,2150,2150,2150,0
20240701,105200,2761205,2150,2150,2150,2150,0
20240701,105100,2761205,2150,2150,2150,2150,0
20240701,105000,2761205,2150,2150,2150,2150,0
20240701,104900,2761205,2150,2150,2150,2150,0
20240701,104800,2761205,2150,2150,2150,2150,0
20240701,104700,2761205,2150,2150,2150,2150,0
20240701,104600,2761205,2150,2150,2150,2150,0
20240701,104500,2761205,2150,2150,2150,2150,0
20240701,104400,2761205,2150,2150,2150,2150,0
20240701,104300,2761205,2150,2150,2150,2150,0
20240701,104200,2761205,2150,2150,2150,2150,0
20240701,104100,2761205,2150,2150,2150,2150,1
20240701,104000,2759055,2135,2135,2135,2135,37
20240701,103900,2680060,2150,2150,2150,2150,0
20240701,103800,2680060,2150,2150,2150,2150,0
20240701,103700,2680060,2150,2150,2150,2150,0
20240701,103600,2680060,2150,2150,2150,2150,0
20240701,103500,2680060,2150,2150,2150,2150,0
20240701,103400,2680060,2150,2140,2150,2140,398
20240701,103300,1824375,2135,2135,2135,2135,36
20240701,103200,1747515,2120,2145,2145,2120,322
20240701,103100,1063320,2165,2165,2165,2165,1
20240701,103000,1061155,2145,2155,2155,2145,3
20240701,102900,1054705,2175,2175,2175,2175,0
20240701,102800,1054705,2175,2165,2175,2165,3
20240701,102700,1048195,2145,2160,2185,2145,27
20240701,102600,989770,2185,2185,2185,2185,0
20240701,102500,989770,2185,2185,2185,2185,0
20240701,102400,989770,2185,2185,2185,2185,0
20240701,102300,989770,2185,2185,2185,2185,0
20240701,102200,989770,2185,2185,2185,2185,0
20240701,102100,989770,2185,2165,2185,2165,93
20240701,102000,788225,2160,2160,2160,2160,1
20240701,101900,786065,2140,2140,2140,2140,0
20240701,101800,786065,2140,2140,2140,2140,0
20240701,101700,786065,2140,2140,2140,2140,43
20240701,101600,694045,2140,2140,2140,2140,0
20240701,101500,694045,2140,2140,2140,2140,0
20240701,101400,694045,2140,2140,2140,2140,1
20240701,101300,691905,2145,2145,2145,2145,0
20240701,101200,691905,2145,2145,2145,2145,0
20240701,101100,691905,2145,2155,2155,2145,3
20240701,101000,685455,2160,2165,2185,2160,66
20240701,100900,542520,2165,2165,2165,2165,0
20240701,100800,542520,2165,2165,2165,2165,1
20240701,100700,540355,2145,2155,2155,2145,3
20240701,100600,533905,2180,2155,2180,2155,6
20240701,100500,520900,2135,2135,2135,2135,0
20240701,100400,520900,2135,2150,2150,2135,4
20240701,100300,512330,2155,2165,2180,2155,123
20240701,100200,245435,2160,2160,2160,2160,0
20240701,100100,245435,2160,2160,2160,2160,0
20240701,100000,245435,2160,2140,2160,2140,2
20240701,095900,241135,2145,2160,2160,2145,11
20240701,095800,217420,2170,2155,2170,2155,13
20240701,095700,189330,2150,2150,2150,2150,0
20240701,095600,189330,2150,2150,2150,2150,0
20240701,095500,189330,2150,2150,2150,2150,0
20240701,095400,189330,2150,2150,2150,2150,0
20240701,095300,189330,2150,2150,2150,2150,1
20240701,095200,187180,2130,2130,2130,2130,0
20240701,095100,187180,2130,2130,2130,2130,0
20240701,095000,187180,2130,2140,2140,2130,3
20240701,094900,180775,2160,2150,2160,2150,3
20240701,094800,174310,2130,2130,2130,2130,0
20240701,094700,174310,2130,2130,2130,2130,0
20240701,094600,174310,2130,2130,2130,2130,0
20240701,094500,174310,2130,2130,2130,2130,0
20240701,094400,174310,2130,2130,2130,2130,1
20240701,094300,172180,2150,2150,2150,2150,0
20240701,094200,172180,2150,2150,2150,2150,0
20240701,094100,172180,2150,2150,2150,2150,0
20240701,094000,172180,2150,2150,2150,2150,1
20240701,093900,170030,2130,2130,2130,2130,0
20240701,093800,170030,2130,2130,2130,2130,0
20240701,093700,170030,2130,2130,2130,2130,0
20240701,093600,170030,2130,2130,2130,2130,0
20240701,093500,170030,2130,2145,2145,2130,4
20240701,093400,161480,2165,2165,2165,2165,0
20240701,093300,161480,2165,2165,2165,2165,0
20240701,093200,161480,2165,2165,2165,2165,0
20240701,093100,161480,2165,2165,2165,2165,0
20240701,093000,161480,2165,2165,2165,2165,0
20240701,092900,161480,2165,2165,2165,2165,0
20240701,092800,161480,2165,2165,2165,2165,0
20240701,092700,161480,2165,2165,2165,2165,0
20240701,092600,161480,2165,2165,2165,2165,0
20240701,092500,161480,2165,2165,2165,2165,0
20240701,092400,161480,2165,2165,2165,2165,0
20240701,092300,161480,2165,2165,2165,2165,0
20240701,092200,161480,2165,2165,2165,2165,0
20240701,092100,161480,2165,2165,2165,2165,0
20240701,092000,161480,2165,2165,2165,2165,0
20240701,091900,161480,2165,2165,2165,2165,0
20240701,091800,161480,2165,2165,2165,2165,0
20240701,091700,161480,2165,2165,2165,2165,0
20240701,091600,161480,2165,2165,2165,2165,0
20240701,091500,161480,2165,2165,2165,2165,0
20240701,091400,161480,2165,2165,2165,2165,0
20240701,091300,161480,2165,2165,2165,2165,0
20240701,091200,161480,2165,2165,2165,2165,0
20240701,091100,161480,2165,2165,2165,2165,0
20240701,091000,161480,2165,2165,2165,2165,0
20240701,090900,161480,2165,2165,2165,2165,0
20240701,090800,161480,2165,2165,2165,2165,0
20240701,090700,161480,2165,2165,2165,2165,0
20240701,090600,161480,2165,2165,2165,2165,1
20240701,090500,159315,2165,2165,2165,2165,0
20240701,090400,159315,2165,2165,2165,2165,0
20240701,090300,159315,2165,2165,2165,2165,47
20240701,090200,57560,2165,2165,2165,2165,0
20240701,090100,57560,2165,2140,2165,2140,9
20240701,090000,38160,2120,2120,2120,2120,18