KissMeData/217880/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,205100,93106955,2950,2950,2950,2950,11
20240701,205000,93106955,2950,2950,2950,2950,0
20240701,204900,93106955,2950,2950,2950,2950,0
20240701,204800,93106955,2950,2950,2950,2950,0
20240701,204700,93106955,2950,2950,2950,2950,0
20240701,204600,93106955,2950,2950,2950,2950,0
20240701,204500,93106955,2950,2950,2950,2950,0
20240701,204400,93106955,2950,2950,2950,2950,0
20240701,204300,93106955,2950,2950,2950,2950,0
20240701,204200,93106955,2950,2950,2950,2950,0
20240701,204100,93106955,2950,2950,2950,2950,0
20240701,204000,93106955,2950,2950,2950,2950,0
20240701,203900,93106955,2950,2950,2950,2950,0
20240701,203800,93106955,2950,2950,2950,2950,0
20240701,203700,93106955,2950,2950,2950,2950,0
20240701,203600,93106955,2950,2950,2950,2950,0
20240701,203500,93106955,2950,2950,2950,2950,0
20240701,203400,93106955,2950,2950,2950,2950,0
20240701,203300,93106955,2950,2950,2950,2950,0
20240701,203200,93106955,2950,2950,2950,2950,0
20240701,203100,93106955,2950,2950,2950,2950,0
20240701,203000,93106955,2950,2950,2950,2950,0
20240701,202900,93106955,2950,2950,2950,2950,0
20240701,202800,93106955,2950,2950,2950,2950,0
20240701,202700,93106955,2950,2950,2950,2950,0
20240701,202600,93106955,2950,2950,2950,2950,0
20240701,202500,93106955,2950,2950,2950,2950,0
20240701,202400,93106955,2950,2950,2950,2950,0
20240701,202300,93106955,2950,2950,2950,2950,0
20240701,202200,93106955,2950,2950,2950,2950,0
20240701,202100,93106955,2950,2950,2950,2950,11
20240701,202000,93106955,2950,2950,2950,2950,0
20240701,201900,93106955,2950,2950,2950,2950,0
20240701,201800,93106955,2950,2950,2950,2950,0
20240701,201700,93106955,2950,2950,2950,2950,0
20240701,201600,93106955,2950,2950,2950,2950,0
20240701,201500,93106955,2950,2950,2950,2950,0
20240701,201400,93106955,2950,2950,2950,2950,0
20240701,201300,93106955,2950,2950,2950,2950,0
20240701,201200,93106955,2950,2950,2950,2950,0
20240701,201100,93106955,2950,2950,2950,2950,0
20240701,201000,93106955,2950,2950,2950,2950,0
20240701,200900,93106955,2950,2950,2950,2950,0
20240701,200800,93106955,2950,2950,2950,2950,0
20240701,200700,93106955,2950,2950,2950,2950,0
20240701,200600,93106955,2950,2950,2950,2950,0
20240701,200500,93106955,2950,2950,2950,2950,0
20240701,200400,93106955,2950,2950,2950,2950,0
20240701,200300,93106955,2950,2950,2950,2950,0
20240701,200200,93106955,2950,2950,2950,2950,0
20240701,200100,93106955,2950,2950,2950,2950,0
20240701,200000,93106955,2950,2950,2950,2950,0
20240701,195900,93106955,2950,2950,2950,2950,0
20240701,195800,93106955,2950,2950,2950,2950,0
20240701,195700,93106955,2950,2950,2950,2950,0
20240701,195600,93106955,2950,2950,2950,2950,0
20240701,195500,93106955,2950,2950,2950,2950,0
20240701,195400,93106955,2950,2950,2950,2950,0
20240701,195300,93106955,2950,2950,2950,2950,0
20240701,195200,93106955,2950,2950,2950,2950,0
20240701,195100,93106955,2950,2950,2950,2950,11
20240701,195000,93106955,2950,2950,2950,2950,0
20240701,194900,93106955,2950,2950,2950,2950,0
20240701,194800,93106955,2950,2950,2950,2950,0
20240701,194700,93106955,2950,2950,2950,2950,0
20240701,194600,93106955,2950,2950,2950,2950,0
20240701,194500,93106955,2950,2950,2950,2950,0
20240701,194400,93106955,2950,2950,2950,2950,0
20240701,194300,93106955,2950,2950,2950,2950,0
20240701,194200,93106955,2950,2950,2950,2950,0
20240701,194100,93106955,2950,2950,2950,2950,0
20240701,194000,93106955,2950,2950,2950,2950,0
20240701,193900,93106955,2950,2950,2950,2950,0
20240701,193800,93106955,2950,2950,2950,2950,0
20240701,193700,93106955,2950,2950,2950,2950,0
20240701,193600,93106955,2950,2950,2950,2950,0
20240701,193500,93106955,2950,2950,2950,2950,0
20240701,193400,93106955,2950,2950,2950,2950,0
20240701,193300,93106955,2950,2950,2950,2950,0
20240701,193200,93106955,2950,2950,2950,2950,0
20240701,193100,93106955,2950,2950,2950,2950,0
20240701,193000,93106955,2950,2950,2950,2950,0
20240701,192900,93106955,2950,2950,2950,2950,0
20240701,192800,93106955,2950,2950,2950,2950,0
20240701,192700,93106955,2950,2950,2950,2950,0
20240701,192600,93106955,2950,2950,2950,2950,0
20240701,192500,93106955,2950,2950,2950,2950,0
20240701,192400,93106955,2950,2950,2950,2950,0
20240701,192300,93106955,2950,2950,2950,2950,0
20240701,192200,93106955,2950,2950,2950,2950,0
20240701,192100,93106955,2950,2950,2950,2950,11
20240701,192000,93106955,2950,2950,2950,2950,0
20240701,191900,93106955,2950,2950,2950,2950,0
20240701,191800,93106955,2950,2950,2950,2950,0
20240701,191700,93106955,2950,2950,2950,2950,0
20240701,191600,93106955,2950,2950,2950,2950,0
20240701,191500,93106955,2950,2950,2950,2950,0
20240701,191400,93106955,2950,2950,2950,2950,0
20240701,191300,93106955,2950,2950,2950,2950,0
20240701,191200,93106955,2950,2950,2950,2950,0
20240701,191100,93106955,2950,2950,2950,2950,0
20240701,191000,93106955,2950,2950,2950,2950,0
20240701,190900,93106955,2950,2950,2950,2950,0
20240701,190800,93106955,2950,2950,2950,2950,0
20240701,190700,93106955,2950,2950,2950,2950,0
20240701,190600,93106955,2950,2950,2950,2950,0
20240701,190500,93106955,2950,2950,2950,2950,0
20240701,190400,93106955,2950,2950,2950,2950,0
20240701,190300,93106955,2950,2950,2950,2950,0
20240701,190200,93106955,2950,2950,2950,2950,0
20240701,190100,93106955,2950,2950,2950,2950,0
20240701,190000,93106955,2950,2950,2950,2950,0
20240701,185900,93106955,2950,2950,2950,2950,0
20240701,185800,93106955,2950,2950,2950,2950,0
20240701,185700,93106955,2950,2950,2950,2950,0
20240701,185600,93106955,2950,2950,2950,2950,0
20240701,185500,93106955,2950,2950,2950,2950,0
20240701,185400,93106955,2950,2950,2950,2950,0
20240701,185300,93106955,2950,2950,2950,2950,0
20240701,185200,93106955,2950,2950,2950,2950,0
20240701,185100,93106955,2950,2950,2950,2950,11
20240701,185000,93106955,2950,2950,2950,2950,0
20240701,184900,93106955,2950,2950,2950,2950,0
20240701,184800,93106955,2950,2950,2950,2950,0
20240701,184700,93106955,2950,2950,2950,2950,0
20240701,184600,93106955,2950,2950,2950,2950,0
20240701,184500,93106955,2950,2950,2950,2950,0
20240701,184400,93106955,2950,2950,2950,2950,0
20240701,184300,93106955,2950,2950,2950,2950,0
20240701,184200,93106955,2950,2950,2950,2950,0
20240701,184100,93106955,2950,2950,2950,2950,0
20240701,184000,93106955,2950,2950,2950,2950,0
20240701,183900,93106955,2950,2950,2950,2950,0
20240701,183800,93106955,2950,2950,2950,2950,0
20240701,183700,93106955,2950,2950,2950,2950,0
20240701,183600,93106955,2950,2950,2950,2950,0
20240701,183500,93106955,2950,2950,2950,2950,0
20240701,183400,93106955,2950,2950,2950,2950,0
20240701,183300,93106955,2950,2950,2950,2950,0
20240701,183200,93106955,2950,2950,2950,2950,0
20240701,183100,93106955,2950,2950,2950,2950,0
20240701,183000,93106955,2950,2950,2950,2950,0
20240701,182900,93106955,2950,2950,2950,2950,0
20240701,182800,93106955,2950,2950,2950,2950,0
20240701,182700,93106955,2950,2950,2950,2950,0
20240701,182600,93106955,2950,2950,2950,2950,0
20240701,182500,93106955,2950,2950,2950,2950,0
20240701,182400,93106955,2950,2950,2950,2950,0
20240701,182300,93106955,2950,2950,2950,2950,0
20240701,182200,93106955,2950,2950,2950,2950,0
20240701,182100,93106955,2950,2950,2950,2950,11
20240701,182000,93106955,2950,2950,2950,2950,0
20240701,181900,93106955,2950,2950,2950,2950,0
20240701,181800,93106955,2950,2950,2950,2950,0
20240701,181700,93106955,2950,2950,2950,2950,0
20240701,181600,93106955,2950,2950,2950,2950,0
20240701,181500,93106955,2950,2950,2950,2950,0
20240701,181400,93106955,2950,2950,2950,2950,0
20240701,181300,93106955,2950,2950,2950,2950,0
20240701,181200,93106955,2950,2950,2950,2950,0
20240701,181100,93106955,2950,2950,2950,2950,0
20240701,181000,93106955,2950,2950,2950,2950,0
20240701,180900,93106955,2950,2950,2950,2950,0
20240701,180800,93106955,2950,2950,2950,2950,0
20240701,180700,93106955,2950,2950,2950,2950,0
20240701,180600,93106955,2950,2950,2950,2950,0
20240701,180500,93106955,2950,2950,2950,2950,0
20240701,180400,93106955,2950,2950,2950,2950,0
20240701,180300,93106955,2950,2950,2950,2950,0
20240701,180200,93106955,2950,2950,2950,2950,0
20240701,180100,93106955,2950,2950,2950,2950,0
20240701,180000,93106955,2950,2950,2950,2950,0
20240701,175900,93106955,2950,2950,2950,2950,0
20240701,175800,93106955,2950,2950,2950,2950,0
20240701,175700,93106955,2950,2950,2950,2950,0
20240701,175600,93106955,2950,2950,2950,2950,0
20240701,175500,93106955,2950,2950,2950,2950,0
20240701,175400,93106955,2950,2950,2950,2950,0
20240701,175300,93106955,2950,2950,2950,2950,0
20240701,175200,93106955,2950,2950,2950,2950,0
20240701,175100,93106955,2950,2950,2950,2950,11
20240701,175000,93106955,2950,2950,2950,2950,0
20240701,174900,93106955,2950,2950,2950,2950,0
20240701,174800,93106955,2950,2950,2950,2950,0
20240701,174700,93106955,2950,2950,2950,2950,0
20240701,174600,93106955,2950,2950,2950,2950,0
20240701,174500,93106955,2950,2950,2950,2950,0
20240701,174400,93106955,2950,2950,2950,2950,0
20240701,174300,93106955,2950,2950,2950,2950,0
20240701,174200,93106955,2950,2950,2950,2950,0
20240701,174100,93106955,2950,2950,2950,2950,0
20240701,174000,93106955,2950,2950,2950,2950,0
20240701,173900,93106955,2950,2950,2950,2950,0
20240701,173800,93106955,2950,2950,2950,2950,0
20240701,173700,93106955,2950,2950,2950,2950,0
20240701,173600,93106955,2950,2950,2950,2950,0
20240701,173500,93106955,2950,2950,2950,2950,0
20240701,173400,93106955,2950,2950,2950,2950,0
20240701,173300,93106955,2950,2950,2950,2950,0
20240701,173200,93106955,2950,2950,2950,2950,0
20240701,173100,93106955,2950,2950,2950,2950,0
20240701,173000,93106955,2950,2950,2950,2950,0
20240701,172900,93106955,2950,2950,2950,2950,0
20240701,172800,93106955,2950,2950,2950,2950,0
20240701,172700,93106955,2950,2950,2950,2950,0
20240701,172600,93106955,2950,2950,2950,2950,0
20240701,172500,93106955,2950,2950,2950,2950,0
20240701,172400,93106955,2950,2950,2950,2950,0
20240701,172300,93106955,2950,2950,2950,2950,0
20240701,172200,93106955,2950,2950,2950,2950,0
20240701,172100,93106955,2950,2950,2950,2950,11
20240701,172000,93106955,2950,2950,2950,2950,0
20240701,171900,93106955,2950,2950,2950,2950,0
20240701,171800,93106955,2950,2950,2950,2950,0
20240701,171700,93106955,2950,2950,2950,2950,0
20240701,171600,93106955,2950,2950,2950,2950,0
20240701,171500,93106955,2950,2950,2950,2950,0
20240701,171400,93106955,2950,2950,2950,2950,0
20240701,171300,93106955,2950,2950,2950,2950,0
20240701,171200,93106955,2950,2950,2950,2950,0
20240701,171100,93106955,2950,2950,2950,2950,0
20240701,171000,93106955,2950,2950,2950,2950,0
20240701,170900,93106955,2950,2950,2950,2950,0
20240701,170800,93106955,2950,2950,2950,2950,0
20240701,170700,93106955,2950,2950,2950,2950,0
20240701,170600,93106955,2950,2950,2950,2950,0
20240701,170500,93106955,2950,2950,2950,2950,0
20240701,170400,93106955,2950,2950,2950,2950,0
20240701,170300,93106955,2950,2950,2950,2950,0
20240701,170200,93106955,2950,2950,2950,2950,0
20240701,170100,93106955,2950,2950,2950,2950,0
20240701,170000,93106955,2950,2950,2950,2950,0
20240701,165900,93106955,2950,2950,2950,2950,0
20240701,165800,93106955,2950,2950,2950,2950,0
20240701,165700,93106955,2950,2950,2950,2950,0
20240701,165600,93106955,2950,2950,2950,2950,0
20240701,165500,93106955,2950,2950,2950,2950,0
20240701,165400,93106955,2950,2950,2950,2950,0
20240701,165300,93106955,2950,2950,2950,2950,0
20240701,165200,93106955,2950,2950,2950,2950,0
20240701,165100,93106955,2950,2950,2950,2950,11
20240701,165000,93106955,2950,2950,2950,2950,0
20240701,164900,93106955,2950,2950,2950,2950,0
20240701,164800,93106955,2950,2950,2950,2950,0
20240701,164700,93106955,2950,2950,2950,2950,0
20240701,164600,93106955,2950,2950,2950,2950,0
20240701,164500,93106955,2950,2950,2950,2950,0
20240701,164400,93106955,2950,2950,2950,2950,0
20240701,164300,93106955,2950,2950,2950,2950,0
20240701,164200,93106955,2950,2950,2950,2950,0
20240701,164100,93106955,2950,2950,2950,2950,0
20240701,164000,93106955,2950,2950,2950,2950,0
20240701,163900,93106955,2950,2950,2950,2950,0
20240701,163800,93106955,2950,2950,2950,2950,0
20240701,163700,93106955,2950,2950,2950,2950,0
20240701,163600,93106955,2950,2950,2950,2950,0
20240701,163500,93106955,2950,2950,2950,2950,0
20240701,163400,93106955,2950,2950,2950,2950,0
20240701,163300,93106955,2950,2950,2950,2950,0
20240701,163200,93106955,2950,2950,2950,2950,0
20240701,163100,93106955,2950,2950,2950,2950,0
20240701,163000,93106955,2950,2950,2950,2950,0
20240701,162900,93106955,2950,2950,2950,2950,0
20240701,162800,93106955,2950,2950,2950,2950,0
20240701,162700,93106955,2950,2950,2950,2950,0
20240701,162600,93106955,2950,2950,2950,2950,0
20240701,162500,93106955,2950,2950,2950,2950,0
20240701,162400,93106955,2950,2950,2950,2950,0
20240701,162300,93106955,2950,2950,2950,2950,0
20240701,162200,93106955,2950,2950,2950,2950,0
20240701,162100,93106955,2950,2950,2950,2950,11
20240701,162000,93106955,2950,2950,2950,2950,0
20240701,161900,93106955,2950,2950,2950,2950,0
20240701,161800,93106955,2950,2950,2950,2950,0
20240701,161700,93106955,2950,2950,2950,2950,0
20240701,161600,93106955,2950,2950,2950,2950,0
20240701,161500,93106955,2950,2950,2950,2950,0
20240701,161400,93106955,2950,2950,2950,2950,0
20240701,161300,93106955,2950,2950,2950,2950,0
20240701,161200,93106955,2950,2950,2950,2950,0
20240701,161100,93106955,2950,2950,2950,2950,0
20240701,161000,93106955,2950,2950,2950,2950,0
20240701,160900,93106955,2950,2950,2950,2950,0
20240701,160800,93106955,2950,2950,2950,2950,0
20240701,160700,93106955,2950,2950,2950,2950,0
20240701,160600,93106955,2950,2950,2950,2950,0
20240701,160500,93106955,2950,2950,2950,2950,0
20240701,160400,93106955,2950,2950,2950,2950,0
20240701,160300,93106955,2950,2950,2950,2950,0
20240701,160200,93106955,2950,2950,2950,2950,0
20240701,160100,93106955,2950,2950,2950,2950,0
20240701,160000,93106955,2950,2950,2950,2950,0
20240701,155900,93106955,2950,2950,2950,2950,0
20240701,155800,93106955,2950,2950,2950,2950,0
20240701,155700,93106955,2950,2950,2950,2950,0
20240701,155600,93106955,2950,2950,2950,2950,0
20240701,155500,93106955,2950,2950,2950,2950,0
20240701,155400,93106955,2950,2950,2950,2950,0
20240701,155300,93106955,2950,2950,2950,2950,0
20240701,155200,93106955,2950,2950,2950,2950,0
20240701,155100,93106955,2950,2950,2950,2950,11
20240701,155000,93106955,2950,2950,2950,2950,0
20240701,154900,93106955,2950,2950,2950,2950,0
20240701,154800,93106955,2950,2950,2950,2950,0
20240701,154700,93106955,2950,2950,2950,2950,0
20240701,154600,93106955,2950,2950,2950,2950,0
20240701,154500,93106955,2950,2950,2950,2950,0
20240701,154400,93106955,2950,2950,2950,2950,0
20240701,154300,93106955,2950,2950,2950,2950,0
20240701,154200,93106955,2950,2950,2950,2950,0
20240701,154100,93106955,2950,2950,2950,2950,0
20240701,154000,93106955,2950,2950,2950,2950,0
20240701,153900,93106955,2950,2950,2950,2950,0
20240701,153800,93106955,2950,2950,2950,2950,0
20240701,153700,93106955,2950,2950,2950,2950,0
20240701,153600,93106955,2950,2950,2950,2950,0
20240701,153500,93106955,2950,2950,2950,2950,0
20240701,153400,93106955,2950,2950,2950,2950,0
20240701,153300,93106955,2950,2950,2950,2950,0
20240701,153200,93106955,2950,2950,2950,2950,0
20240701,153100,93106955,2950,2950,2950,2950,0
20240701,153000,93106955,2950,2950,2950,2950,11
20240701,152900,93074505,2950,2950,2950,2950,0
20240701,152800,93074505,2950,2950,2950,2950,0
20240701,152700,93074505,2950,2950,2950,2950,0
20240701,152600,93074505,2950,2950,2950,2950,0
20240701,152500,93074505,2950,2950,2950,2950,0
20240701,152400,93074505,2950,2950,2950,2950,0
20240701,152300,93074505,2950,2950,2950,2950,0
20240701,152200,93074505,2950,2950,2950,2950,0
20240701,152100,93074505,2950,2950,2950,2950,0
20240701,152000,93074505,2950,2950,2950,2950,0
20240701,151900,93074505,2950,2950,2950,2950,1
20240701,151800,93071555,2900,2875,2900,2875,1386
20240701,151700,89055830,2875,2875,2875,2875,0
20240701,151600,89055830,2875,2875,2875,2875,0
20240701,151500,89055830,2875,2875,2875,2875,0
20240701,151400,89055830,2875,2875,2875,2875,0
20240701,151300,89055830,2875,2875,2875,2875,0
20240701,151200,89055830,2875,2875,2875,2875,0
20240701,151100,89055830,2875,2875,2875,2875,0
20240701,151000,89055830,2875,2875,2875,2875,0
20240701,150900,89055830,2875,2875,2875,2875,0
20240701,150800,89055830,2875,2875,2875,2875,0
20240701,150700,89055830,2875,2875,2875,2875,0
20240701,150600,89055830,2875,2875,2875,2875,0
20240701,150500,89055830,2875,2875,2875,2875,0
20240701,150400,89055830,2875,2875,2875,2875,0
20240701,150300,89055830,2875,2875,2875,2875,0
20240701,150200,89055830,2875,2875,2875,2875,0
20240701,150100,89055830,2875,2875,2875,2875,0
20240701,150000,89055830,2875,2875,2875,2875,0
20240701,145900,89055830,2875,2875,2875,2875,0
20240701,145800,89055830,2875,2875,2875,2875,0
20240701,145700,89055830,2875,2875,2875,2875,0
20240701,145600,89055830,2875,2875,2875,2875,0
20240701,145500,89055830,2875,2875,2875,2875,0
20240701,145400,89055830,2875,2875,2875,2875,0
20240701,145300,89055830,2875,2875,2875,2875,0
20240701,145200,89055830,2875,2875,2875,2875,0
20240701,145100,89055830,2875,2875,2875,2875,0
20240701,145000,89055830,2875,2875,2875,2875,0
20240701,144900,89055830,2875,2875,2875,2875,0
20240701,144800,89055830,2875,2875,2875,2875,0
20240701,144700,89055830,2875,2875,2875,2875,0
20240701,144600,89055830,2875,2875,2875,2875,1
20240701,144500,89052955,2840,2840,2840,2840,0
20240701,144400,89052955,2840,2840,2840,2840,0
20240701,144300,89052955,2840,2840,2840,2840,0
20240701,144200,89052955,2840,2840,2840,2840,0
20240701,144100,89052955,2840,2840,2840,2840,0
20240701,144000,89052955,2840,2840,2840,2840,0
20240701,143900,89052955,2840,2840,2840,2840,0
20240701,143800,89052955,2840,2840,2840,2840,100
20240701,143700,88768955,2875,2875,2875,2875,0
20240701,143600,88768955,2875,2875,2875,2875,0
20240701,143500,88768955,2875,2875,2875,2875,0
20240701,143400,88768955,2875,2875,2875,2875,0
20240701,143300,88768955,2875,2875,2875,2875,0
20240701,143200,88768955,2875,2875,2875,2875,0
20240701,143100,88768955,2875,2875,2875,2875,0
20240701,143000,88768955,2875,2875,2875,2875,0
20240701,142900,88768955,2875,2875,2875,2875,0
20240701,142800,88768955,2875,2875,2875,2875,0
20240701,142700,88768955,2875,2875,2875,2875,0
20240701,142600,88768955,2875,2875,2875,2875,0
20240701,142500,88768955,2875,2875,2875,2875,0
20240701,142400,88768955,2875,2875,2875,2875,0
20240701,142300,88768955,2875,2875,2875,2875,0
20240701,142200,88768955,2875,2875,2875,2875,0
20240701,142100,88768955,2875,2875,2875,2875,0
20240701,142000,88768955,2875,2875,2875,2875,0
20240701,141900,88768955,2875,2875,2875,2875,0
20240701,141800,88768955,2875,2875,2875,2875,0
20240701,141700,88768955,2875,2875,2875,2875,50
20240701,141600,88625205,2875,2875,2875,2875,0
20240701,141500,88625205,2875,2875,2875,2875,0
20240701,141400,88625205,2875,2875,2875,2875,0
20240701,141300,88625205,2875,2875,2875,2875,0
20240701,141200,88625205,2875,2875,2875,2875,0
20240701,141100,88625205,2875,2875,2875,2875,0
20240701,141000,88625205,2875,2875,2875,2875,0
20240701,140900,88625205,2875,2875,2875,2875,0
20240701,140800,88625205,2875,2875,2875,2875,0
20240701,140700,88625205,2875,2875,2875,2875,0
20240701,140600,88625205,2875,2875,2875,2875,0
20240701,140500,88625205,2875,2875,2875,2875,0
20240701,140400,88625205,2875,2875,2875,2875,0
20240701,140300,88625205,2875,2875,2875,2875,0
20240701,140200,88625205,2875,2875,2875,2875,0
20240701,140100,88625205,2875,2875,2875,2875,0
20240701,140000,88625205,2875,2875,2875,2875,0
20240701,135900,88625205,2875,2875,2875,2875,0
20240701,135800,88625205,2875,2875,2875,2875,0
20240701,135700,88625205,2875,2875,2875,2875,0
20240701,135600,88625205,2875,2875,2875,2875,0
20240701,135500,88625205,2875,2875,2875,2875,0
20240701,135400,88625205,2875,2875,2875,2875,0
20240701,135300,88625205,2875,2875,2875,2875,0
20240701,135200,88625205,2875,2875,2875,2875,0
20240701,135100,88625205,2875,2875,2875,2875,0
20240701,135000,88625205,2875,2875,2875,2875,0
20240701,134900,88625205,2875,2875,2875,2875,0
20240701,134800,88625205,2875,2875,2875,2875,0
20240701,134700,88625205,2875,2875,2875,2875,0
20240701,134600,88625205,2875,2875,2875,2875,0
20240701,134500,88625205,2875,2875,2875,2875,0
20240701,134400,88625205,2875,2875,2875,2875,0
20240701,134300,88625205,2875,2875,2875,2875,0
20240701,134200,88625205,2875,2875,2875,2875,1
20240701,134100,88622330,2860,2860,2860,2860,0
20240701,134000,88622330,2860,2860,2860,2860,0
20240701,133900,88622330,2860,2860,2860,2860,0
20240701,133800,88622330,2860,2860,2860,2860,0
20240701,133700,88622330,2860,2860,2860,2860,0
20240701,133600,88622330,2860,2860,2860,2860,0
20240701,133500,88622330,2860,2860,2860,2860,0
20240701,133400,88622330,2860,2860,2860,2860,0
20240701,133300,88622330,2860,2860,2860,2860,0
20240701,133200,88622330,2860,2860,2860,2860,0
20240701,133100,88622330,2860,2860,2860,2860,1
20240701,133000,88619470,2875,2875,2875,2875,0
20240701,132900,88619470,2875,2875,2875,2875,0
20240701,132800,88619470,2875,2875,2875,2875,0
20240701,132700,88619470,2875,2875,2875,2875,0
20240701,132600,88619470,2875,2875,2875,2875,0
20240701,132500,88619470,2875,2875,2875,2875,0
20240701,132400,88619470,2875,2875,2875,2875,0
20240701,132300,88619470,2875,2875,2875,2875,0
20240701,132200,88619470,2875,2875,2875,2875,0
20240701,132100,88619470,2875,2875,2875,2875,0
20240701,132000,88619470,2875,2875,2875,2875,0
20240701,131900,88619470,2875,2875,2875,2875,0
20240701,131800,88619470,2875,2875,2875,2875,0
20240701,131700,88619470,2875,2875,2875,2875,0
20240701,131600,88619470,2875,2875,2875,2875,0
20240701,131500,88619470,2875,2875,2875,2875,0
20240701,131400,88619470,2875,2875,2875,2875,0
20240701,131300,88619470,2875,2875,2875,2875,0
20240701,131200,88619470,2875,2875,2875,2875,0
20240701,131100,88619470,2875,2875,2875,2875,0
20240701,131000,88619470,2875,2875,2875,2875,0
20240701,130900,88619470,2875,2875,2875,2875,0
20240701,130800,88619470,2875,2875,2875,2875,0
20240701,130700,88619470,2875,2875,2875,2875,0
20240701,130600,88619470,2875,2875,2875,2875,0
20240701,130500,88619470,2875,2875,2875,2875,0
20240701,130400,88619470,2875,2875,2875,2875,0
20240701,130300,88619470,2875,2875,2875,2875,0
20240701,130200,88619470,2875,2875,2875,2875,0
20240701,130100,88619470,2875,2875,2875,2875,10
20240701,130000,88590720,2875,2875,2875,2875,0
20240701,125900,88590720,2875,2875,2875,2875,0
20240701,125800,88590720,2875,2875,2875,2875,0
20240701,125700,88590720,2875,2875,2875,2875,0
20240701,125600,88590720,2875,2875,2875,2875,0
20240701,125500,88590720,2875,2875,2875,2875,0
20240701,125400,88590720,2875,2875,2875,2875,0
20240701,125300,88590720,2875,2875,2875,2875,0
20240701,125200,88590720,2875,2875,2875,2875,0
20240701,125100,88590720,2875,2875,2875,2875,1
20240701,125000,88587845,2900,2900,2900,2900,0
20240701,124900,88587845,2900,2900,2900,2900,0
20240701,124800,88587845,2900,2900,2900,2900,0
20240701,124700,88587845,2900,2900,2900,2900,0
20240701,124600,88587845,2900,2900,2900,2900,0
20240701,124500,88587845,2900,2900,2900,2900,0
20240701,124400,88587845,2900,2900,2900,2900,0
20240701,124300,88587845,2900,2900,2900,2900,0
20240701,124200,88587845,2900,2900,2900,2900,0
20240701,124100,88587845,2900,2900,2900,2900,0
20240701,124000,88587845,2900,2900,2900,2900,0
20240701,123900,88587845,2900,2900,2900,2900,1
20240701,123800,88584945,2805,2830,2830,2805,110
20240701,123700,88273695,2895,2895,2895,2895,0
20240701,123600,88273695,2895,2895,2895,2895,0
20240701,123500,88273695,2895,2895,2895,2895,0
20240701,123400,88273695,2895,2895,2895,2895,0
20240701,123300,88273695,2895,2895,2895,2895,0
20240701,123200,88273695,2895,2895,2895,2895,0
20240701,123100,88273695,2895,2895,2895,2895,50
20240701,123000,88128945,2900,2900,2900,2900,0
20240701,122900,88128945,2900,2900,2900,2900,0
20240701,122800,88128945,2900,2900,2900,2900,0
20240701,122700,88128945,2900,2900,2900,2900,0
20240701,122600,88128945,2900,2900,2900,2900,0
20240701,122500,88128945,2900,2900,2900,2900,0
20240701,122400,88128945,2900,2900,2900,2900,0
20240701,122300,88128945,2900,2900,2900,2900,0
20240701,122200,88128945,2900,2900,2900,2900,0
20240701,122100,88128945,2900,2900,2900,2900,0
20240701,122000,88128945,2900,2900,2900,2900,0
20240701,121900,88128945,2900,2900,2900,2900,0
20240701,121800,88128945,2900,2900,2900,2900,0
20240701,121700,88128945,2900,2900,2900,2900,0
20240701,121600,88128945,2900,2830,2900,2830,280
20240701,121500,87334445,2900,2900,2900,2900,0
20240701,121400,87334445,2900,2900,2900,2900,0
20240701,121300,87334445,2900,2900,2900,2900,0
20240701,121200,87334445,2900,2900,2900,2900,0
20240701,121100,87334445,2900,2900,2900,2900,0
20240701,121000,87334445,2900,2900,2900,2900,0
20240701,120900,87334445,2900,2900,2900,2900,0
20240701,120800,87334445,2900,2900,2900,2900,0
20240701,120700,87334445,2900,2900,2900,2900,0
20240701,120600,87334445,2900,2900,2900,2900,0
20240701,120500,87334445,2900,2900,2900,2900,0
20240701,120400,87334445,2900,2900,2900,2900,10
20240701,120300,87305445,2900,2900,2900,2900,350
20240701,120200,86290445,2900,2900,2900,2900,0
20240701,120100,86290445,2900,2900,2900,2900,0
20240701,120000,86290445,2900,2900,2900,2900,0
20240701,115900,86290445,2900,2900,2900,2900,0
20240701,115800,86290445,2900,2900,2900,2900,0
20240701,115700,86290445,2900,2910,2910,2900,500
20240701,115600,84838765,2910,2910,2910,2910,0
20240701,115500,84838765,2910,2910,2910,2910,0
20240701,115400,84838765,2910,2910,2910,2910,0
20240701,115300,84838765,2910,2910,2910,2910,150
20240701,115200,84402265,2910,2910,2910,2910,0
20240701,115100,84402265,2910,2925,2925,2910,2000
20240701,115000,78573595,2955,2955,2955,2955,0
20240701,114900,78573595,2955,2955,2955,2955,21
20240701,114800,78511540,2955,2955,2955,2955,0
20240701,114700,78511540,2955,2955,2955,2955,0
20240701,114600,78511540,2955,2955,2955,2955,0
20240701,114500,78511540,2955,2955,2955,2955,0
20240701,114400,78511540,2955,2955,2955,2955,0
20240701,114300,78511540,2955,2955,2955,2955,80
20240701,114200,78275140,2950,2950,2950,2950,300
20240701,114100,77390140,2925,2925,2925,2925,0
20240701,114000,77390140,2925,2925,2925,2925,0
20240701,113900,77390140,2925,2925,2925,2925,0
20240701,113800,77390140,2925,2925,2925,2925,0
20240701,113700,77390140,2925,2925,2925,2925,0
20240701,113600,77390140,2925,2925,2925,2925,0
20240701,113500,77390140,2925,2925,2925,2925,0
20240701,113400,77390140,2925,2925,2925,2925,0
20240701,113300,77390140,2925,2925,2925,2925,0
20240701,113200,77390140,2925,2925,2925,2925,0
20240701,113100,77390140,2925,3015,3015,2925,2172
20240701,113000,70866260,3010,3010,3010,3010,0
20240701,112900,70866260,3010,3010,3010,3010,0
20240701,112800,70866260,3010,3010,3010,3010,0
20240701,112700,70866260,3010,3010,3010,3010,0
20240701,112600,70866260,3010,3010,3010,3010,0
20240701,112500,70866260,3010,3010,3010,3010,0
20240701,112400,70866260,3010,3010,3010,3010,0
20240701,112300,70866260,3010,3010,3010,3010,0
20240701,112200,70866260,3010,3010,3010,3010,0
20240701,112100,70866260,3010,3010,3010,3010,0
20240701,112000,70866260,3010,3010,3010,3010,0
20240701,111900,70866260,3010,3010,3010,3010,0
20240701,111800,70866260,3010,3010,3010,3010,0
20240701,111700,70866260,3010,3010,3010,3010,0
20240701,111600,70866260,3010,3010,3010,3010,0
20240701,111500,70866260,3010,3050,3050,3010,501
20240701,111400,69357050,3010,3010,3010,3010,541
20240701,111300,67728640,3010,3010,3010,3010,0
20240701,111200,67728640,3010,3010,3010,3010,0
20240701,111100,67728640,3010,3010,3010,3010,0
20240701,111000,67728640,3010,3010,3010,3010,0
20240701,110900,67728640,3010,3010,3010,3010,0
20240701,110800,67728640,3010,3010,3010,3010,0
20240701,110700,67728640,3010,3010,3010,3010,0
20240701,110600,67728640,3010,3010,3010,3010,0
20240701,110500,67728640,3010,3010,3010,3010,0
20240701,110400,67728640,3010,3010,3010,3010,0
20240701,110300,67728640,3010,3010,3010,3010,0
20240701,110200,67728640,3010,3010,3010,3010,0
20240701,110100,67728640,3010,3010,3010,3010,20
20240701,110000,67668440,3010,3010,3010,3010,0
20240701,105900,67668440,3010,3010,3010,3010,0
20240701,105800,67668440,3010,3010,3010,3010,0
20240701,105700,67668440,3010,3010,3010,3010,0
20240701,105600,67668440,3010,3010,3010,3010,0
20240701,105500,67668440,3010,3010,3010,3010,1
20240701,105400,67665430,3010,3010,3010,3010,0
20240701,105300,67665430,3010,3010,3010,3010,0
20240701,105200,67665430,3010,3010,3010,3010,0
20240701,105100,67665430,3010,3010,3010,3010,0
20240701,105000,67665430,3010,3010,3010,3010,0
20240701,104900,67665430,3010,3010,3010,3010,0
20240701,104800,67665430,3010,3010,3010,3010,0
20240701,104700,67665430,3010,3010,3010,3010,0
20240701,104600,67665430,3010,3010,3010,3010,0
20240701,104500,67665430,3010,3010,3010,3010,0
20240701,104400,67665430,3010,3010,3010,3010,0
20240701,104300,67665430,3010,3010,3010,3010,0
20240701,104200,67665430,3010,3010,3010,3010,0
20240701,104100,67665430,3010,3010,3010,3010,0
20240701,104000,67665430,3010,3010,3010,3010,1
20240701,103900,67662420,2925,2925,2925,2925,0
20240701,103800,67662420,2925,3000,3000,2925,2007
20240701,103700,61694175,3010,3010,3010,3010,0
20240701,103600,61694175,3010,3010,3010,3010,50
20240701,103500,61543675,3010,3010,3010,3010,0
20240701,103400,61543675,3010,3010,3010,3010,0
20240701,103300,61543675,3010,3010,3010,3010,0
20240701,103200,61543675,3010,3010,3010,3010,0
20240701,103100,61543675,3010,3010,3010,3010,0
20240701,103000,61543675,3010,3010,3010,3010,0
20240701,102900,61543675,3010,3010,3010,3010,0
20240701,102800,61543675,3010,3010,3010,3010,0
20240701,102700,61543675,3010,3010,3010,3010,0
20240701,102600,61543675,3010,3010,3010,3010,0
20240701,102500,61543675,3010,3010,3010,3010,0
20240701,102400,61543675,3010,3010,3010,3010,0
20240701,102300,61543675,3010,3010,3010,3010,0
20240701,102200,61543675,3010,3010,3010,3010,50
20240701,102100,61393175,3010,3010,3010,3010,0
20240701,102000,61393175,3010,3010,3010,3010,0
20240701,101900,61393175,3010,3010,3010,3010,50
20240701,101800,61242675,3010,3010,3010,3010,50
20240701,101700,61092175,3000,3000,3000,3000,0
20240701,101600,61092175,3000,3000,3000,3000,0
20240701,101500,61092175,3000,3000,3000,3000,0
20240701,101400,61092175,3000,3000,3000,3000,50
20240701,101300,60942175,3000,3000,3000,3000,0
20240701,101200,60942175,3000,3000,3000,3000,246
20240701,101100,60204175,3070,3070,3070,3070,0
20240701,101000,60204175,3070,3070,3070,3070,0
20240701,100900,60204175,3070,3070,3070,3070,12
20240701,100800,60167335,3070,3070,3070,3070,36
20240701,100700,60056815,3070,3070,3070,3070,0
20240701,100600,60056815,3070,3070,3070,3070,652
20240701,100500,58055175,3070,3070,3070,3070,0
20240701,100400,58055175,3070,3070,3070,3070,0
20240701,100300,58055175,3070,3070,3070,3070,0
20240701,100200,58055175,3070,3070,3070,3070,0
20240701,100100,58055175,3070,3070,3070,3070,0
20240701,100000,58055175,3070,3070,3070,3070,0
20240701,095900,58055175,3070,3070,3070,3070,0
20240701,095800,58055175,3070,3070,3070,3070,0
20240701,095700,58055175,3070,3070,3070,3070,0
20240701,095600,58055175,3070,3070,3070,3070,677
20240701,095500,55976785,3070,3070,3070,3070,143
20240701,095400,55537775,3070,3070,3070,3070,0
20240701,095300,55537775,3070,3070,3070,3070,0
20240701,095200,55537775,3070,3070,3070,3070,357
20240701,095100,54441785,3070,3070,3070,3070,0
20240701,095000,54441785,3070,3070,3070,3070,0
20240701,094900,54441785,3070,3070,3070,3070,0
20240701,094800,54441785,3070,3070,3070,3070,0
20240701,094700,54441785,3070,3070,3070,3070,0
20240701,094600,54441785,3070,3070,3070,3070,214
20240701,094500,53784805,3070,3070,3070,3070,86
20240701,094400,53520785,3070,3070,3070,3070,214
20240701,094300,52863805,3070,3070,3070,3070,574
20240701,094200,51101625,3070,3070,3070,3070,0
20240701,094100,51101625,3070,3070,3070,3070,0
20240701,094000,51101625,3070,3070,3070,3070,1
20240701,093900,51098555,3070,3070,3070,3070,0
20240701,093800,51098555,3070,3070,3070,3070,1547
20240701,093700,46349265,3070,3060,3070,3060,1743
20240701,093600,41001715,3060,3060,3060,3060,300
20240701,093500,40083715,3060,3060,3060,3060,0
20240701,093400,40083715,3060,3060,3060,3060,0
20240701,093300,40083715,3060,3060,3060,3060,500
20240701,093200,38553715,3060,3060,3060,3060,1358
20240701,093100,34398235,3060,3060,3060,3060,0
20240701,093000,34398235,3060,3055,3060,3055,2565
20240701,092900,26554995,3055,3055,3055,3055,152
20240701,092800,26090635,3060,3060,3060,3060,1
20240701,092700,26087575,3000,3000,3000,3000,0
20240701,092600,26087575,3000,2995,3000,2995,1601
20240701,092500,21284730,3000,3000,3000,3000,0
20240701,092400,21284730,3000,3000,3000,3000,0
20240701,092300,21284730,3000,2985,3000,2985,1000
20240701,092200,18288320,2980,2980,2980,2980,423
20240701,092100,17027780,2960,2960,2960,2960,255
20240701,092000,16272980,2950,2950,2950,2950,687
20240701,091900,14246330,2950,2950,2950,2950,12
20240701,091800,14210930,2900,2900,2900,2900,0
20240701,091700,14210930,2900,2900,2900,2900,0
20240701,091600,14210930,2900,2900,2900,2900,0
20240701,091500,14210930,2900,2900,2900,2900,0
20240701,091400,14210930,2900,2900,2900,2900,0
20240701,091300,14210930,2900,2900,2900,2900,636
20240701,091200,12366530,2900,2890,2900,2890,201
20240701,091100,11784630,2860,2850,2860,2850,533
20240701,091000,10262250,2800,2800,2800,2800,250
20240701,090900,9562250,2750,2750,2750,2750,19
20240701,090800,9510000,2750,2750,2750,2750,100
20240701,090700,9235000,2750,2750,2750,2750,321
20240701,090600,8352250,2900,2900,2900,2900,0
20240701,090500,8352250,2900,2900,2900,2900,0
20240701,090400,8352250,2900,2900,2900,2900,0
20240701,090300,8352250,2900,2900,2900,2900,0
20240701,090200,8352250,2900,2900,2900,2900,19
20240701,090100,8297150,2900,2800,2900,2800,2481
20240701,090000,1107000,2700,2700,2700,2700,410