KissMeData/462020/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,215600,21689590,2085,2085,2085,2085,1
20240701,215500,21689590,2085,2085,2085,2085,0
20240701,215400,21689590,2085,2085,2085,2085,0
20240701,215300,21689590,2085,2085,2085,2085,0
20240701,215200,21689590,2085,2085,2085,2085,0
20240701,215100,21689590,2085,2085,2085,2085,0
20240701,215000,21689590,2085,2085,2085,2085,0
20240701,214900,21689590,2085,2085,2085,2085,0
20240701,214800,21689590,2085,2085,2085,2085,0
20240701,214700,21689590,2085,2085,2085,2085,0
20240701,214600,21689590,2085,2085,2085,2085,0
20240701,214500,21689590,2085,2085,2085,2085,0
20240701,214400,21689590,2085,2085,2085,2085,0
20240701,214300,21689590,2085,2085,2085,2085,0
20240701,214200,21689590,2085,2085,2085,2085,0
20240701,214100,21689590,2085,2085,2085,2085,0
20240701,214000,21689590,2085,2085,2085,2085,0
20240701,213900,21689590,2085,2085,2085,2085,0
20240701,213800,21689590,2085,2085,2085,2085,0
20240701,213700,21689590,2085,2085,2085,2085,0
20240701,213600,21689590,2085,2085,2085,2085,0
20240701,213500,21689590,2085,2085,2085,2085,0
20240701,213400,21689590,2085,2085,2085,2085,0
20240701,213300,21689590,2085,2085,2085,2085,0
20240701,213200,21689590,2085,2085,2085,2085,0
20240701,213100,21689590,2085,2085,2085,2085,0
20240701,213000,21689590,2085,2085,2085,2085,0
20240701,212900,21689590,2085,2085,2085,2085,0
20240701,212800,21689590,2085,2085,2085,2085,0
20240701,212700,21689590,2085,2085,2085,2085,0
20240701,212600,21689590,2085,2085,2085,2085,1
20240701,212500,21689590,2085,2085,2085,2085,0
20240701,212400,21689590,2085,2085,2085,2085,0
20240701,212300,21689590,2085,2085,2085,2085,0
20240701,212200,21689590,2085,2085,2085,2085,0
20240701,212100,21689590,2085,2085,2085,2085,0
20240701,212000,21689590,2085,2085,2085,2085,0
20240701,211900,21689590,2085,2085,2085,2085,0
20240701,211800,21689590,2085,2085,2085,2085,0
20240701,211700,21689590,2085,2085,2085,2085,0
20240701,211600,21689590,2085,2085,2085,2085,0
20240701,211500,21689590,2085,2085,2085,2085,0
20240701,211400,21689590,2085,2085,2085,2085,0
20240701,211300,21689590,2085,2085,2085,2085,0
20240701,211200,21689590,2085,2085,2085,2085,0
20240701,211100,21689590,2085,2085,2085,2085,0
20240701,211000,21689590,2085,2085,2085,2085,0
20240701,210900,21689590,2085,2085,2085,2085,0
20240701,210800,21689590,2085,2085,2085,2085,0
20240701,210700,21689590,2085,2085,2085,2085,0
20240701,210600,21689590,2085,2085,2085,2085,0
20240701,210500,21689590,2085,2085,2085,2085,0
20240701,210400,21689590,2085,2085,2085,2085,0
20240701,210300,21689590,2085,2085,2085,2085,0
20240701,210200,21689590,2085,2085,2085,2085,0
20240701,210100,21689590,2085,2085,2085,2085,0
20240701,210000,21689590,2085,2085,2085,2085,0
20240701,205900,21689590,2085,2085,2085,2085,0
20240701,205800,21689590,2085,2085,2085,2085,0
20240701,205700,21689590,2085,2085,2085,2085,0
20240701,205600,21689590,2085,2085,2085,2085,1
20240701,205500,21689590,2085,2085,2085,2085,0
20240701,205400,21689590,2085,2085,2085,2085,0
20240701,205300,21689590,2085,2085,2085,2085,0
20240701,205200,21689590,2085,2085,2085,2085,0
20240701,205100,21689590,2085,2085,2085,2085,0
20240701,205000,21689590,2085,2085,2085,2085,0
20240701,204900,21689590,2085,2085,2085,2085,0
20240701,204800,21689590,2085,2085,2085,2085,0
20240701,204700,21689590,2085,2085,2085,2085,0
20240701,204600,21689590,2085,2085,2085,2085,0
20240701,204500,21689590,2085,2085,2085,2085,0
20240701,204400,21689590,2085,2085,2085,2085,0
20240701,204300,21689590,2085,2085,2085,2085,0
20240701,204200,21689590,2085,2085,2085,2085,0
20240701,204100,21689590,2085,2085,2085,2085,0
20240701,204000,21689590,2085,2085,2085,2085,0
20240701,203900,21689590,2085,2085,2085,2085,0
20240701,203800,21689590,2085,2085,2085,2085,0
20240701,203700,21689590,2085,2085,2085,2085,0
20240701,203600,21689590,2085,2085,2085,2085,0
20240701,203500,21689590,2085,2085,2085,2085,0
20240701,203400,21689590,2085,2085,2085,2085,0
20240701,203300,21689590,2085,2085,2085,2085,0
20240701,203200,21689590,2085,2085,2085,2085,0
20240701,203100,21689590,2085,2085,2085,2085,0
20240701,203000,21689590,2085,2085,2085,2085,0
20240701,202900,21689590,2085,2085,2085,2085,0
20240701,202800,21689590,2085,2085,2085,2085,0
20240701,202700,21689590,2085,2085,2085,2085,0
20240701,202600,21689590,2085,2085,2085,2085,1
20240701,202500,21689590,2085,2085,2085,2085,0
20240701,202400,21689590,2085,2085,2085,2085,0
20240701,202300,21689590,2085,2085,2085,2085,0
20240701,202200,21689590,2085,2085,2085,2085,0
20240701,202100,21689590,2085,2085,2085,2085,0
20240701,202000,21689590,2085,2085,2085,2085,0
20240701,201900,21689590,2085,2085,2085,2085,0
20240701,201800,21689590,2085,2085,2085,2085,0
20240701,201700,21689590,2085,2085,2085,2085,0
20240701,201600,21689590,2085,2085,2085,2085,0
20240701,201500,21689590,2085,2085,2085,2085,0
20240701,201400,21689590,2085,2085,2085,2085,0
20240701,201300,21689590,2085,2085,2085,2085,0
20240701,201200,21689590,2085,2085,2085,2085,0
20240701,201100,21689590,2085,2085,2085,2085,0
20240701,201000,21689590,2085,2085,2085,2085,0
20240701,200900,21689590,2085,2085,2085,2085,0
20240701,200800,21689590,2085,2085,2085,2085,0
20240701,200700,21689590,2085,2085,2085,2085,0
20240701,200600,21689590,2085,2085,2085,2085,0
20240701,200500,21689590,2085,2085,2085,2085,0
20240701,200400,21689590,2085,2085,2085,2085,0
20240701,200300,21689590,2085,2085,2085,2085,0
20240701,200200,21689590,2085,2085,2085,2085,0
20240701,200100,21689590,2085,2085,2085,2085,0
20240701,200000,21689590,2085,2085,2085,2085,0
20240701,195900,21689590,2085,2085,2085,2085,0
20240701,195800,21689590,2085,2085,2085,2085,0
20240701,195700,21689590,2085,2085,2085,2085,0
20240701,195600,21689590,2085,2085,2085,2085,1
20240701,195500,21689590,2085,2085,2085,2085,0
20240701,195400,21689590,2085,2085,2085,2085,0
20240701,195300,21689590,2085,2085,2085,2085,0
20240701,195200,21689590,2085,2085,2085,2085,0
20240701,195100,21689590,2085,2085,2085,2085,0
20240701,195000,21689590,2085,2085,2085,2085,0
20240701,194900,21689590,2085,2085,2085,2085,0
20240701,194800,21689590,2085,2085,2085,2085,0
20240701,194700,21689590,2085,2085,2085,2085,0
20240701,194600,21689590,2085,2085,2085,2085,0
20240701,194500,21689590,2085,2085,2085,2085,0
20240701,194400,21689590,2085,2085,2085,2085,0
20240701,194300,21689590,2085,2085,2085,2085,0
20240701,194200,21689590,2085,2085,2085,2085,0
20240701,194100,21689590,2085,2085,2085,2085,0
20240701,194000,21689590,2085,2085,2085,2085,0
20240701,193900,21689590,2085,2085,2085,2085,0
20240701,193800,21689590,2085,2085,2085,2085,0
20240701,193700,21689590,2085,2085,2085,2085,0
20240701,193600,21689590,2085,2085,2085,2085,0
20240701,193500,21689590,2085,2085,2085,2085,0
20240701,193400,21689590,2085,2085,2085,2085,0
20240701,193300,21689590,2085,2085,2085,2085,0
20240701,193200,21689590,2085,2085,2085,2085,0
20240701,193100,21689590,2085,2085,2085,2085,0
20240701,193000,21689590,2085,2085,2085,2085,0
20240701,192900,21689590,2085,2085,2085,2085,0
20240701,192800,21689590,2085,2085,2085,2085,0
20240701,192700,21689590,2085,2085,2085,2085,0
20240701,192600,21689590,2085,2085,2085,2085,1
20240701,192500,21689590,2085,2085,2085,2085,0
20240701,192400,21689590,2085,2085,2085,2085,0
20240701,192300,21689590,2085,2085,2085,2085,0
20240701,192200,21689590,2085,2085,2085,2085,0
20240701,192100,21689590,2085,2085,2085,2085,0
20240701,192000,21689590,2085,2085,2085,2085,0
20240701,191900,21689590,2085,2085,2085,2085,0
20240701,191800,21689590,2085,2085,2085,2085,0
20240701,191700,21689590,2085,2085,2085,2085,0
20240701,191600,21689590,2085,2085,2085,2085,0
20240701,191500,21689590,2085,2085,2085,2085,0
20240701,191400,21689590,2085,2085,2085,2085,0
20240701,191300,21689590,2085,2085,2085,2085,0
20240701,191200,21689590,2085,2085,2085,2085,0
20240701,191100,21689590,2085,2085,2085,2085,0
20240701,191000,21689590,2085,2085,2085,2085,0
20240701,190900,21689590,2085,2085,2085,2085,0
20240701,190800,21689590,2085,2085,2085,2085,0
20240701,190700,21689590,2085,2085,2085,2085,0
20240701,190600,21689590,2085,2085,2085,2085,0
20240701,190500,21689590,2085,2085,2085,2085,0
20240701,190400,21689590,2085,2085,2085,2085,0
20240701,190300,21689590,2085,2085,2085,2085,0
20240701,190200,21689590,2085,2085,2085,2085,0
20240701,190100,21689590,2085,2085,2085,2085,0
20240701,190000,21689590,2085,2085,2085,2085,0
20240701,185900,21689590,2085,2085,2085,2085,0
20240701,185800,21689590,2085,2085,2085,2085,0
20240701,185700,21689590,2085,2085,2085,2085,0
20240701,185600,21689590,2085,2085,2085,2085,1
20240701,185500,21689590,2085,2085,2085,2085,0
20240701,185400,21689590,2085,2085,2085,2085,0
20240701,185300,21689590,2085,2085,2085,2085,0
20240701,185200,21689590,2085,2085,2085,2085,0
20240701,185100,21689590,2085,2085,2085,2085,0
20240701,185000,21689590,2085,2085,2085,2085,0
20240701,184900,21689590,2085,2085,2085,2085,0
20240701,184800,21689590,2085,2085,2085,2085,0
20240701,184700,21689590,2085,2085,2085,2085,0
20240701,184600,21689590,2085,2085,2085,2085,0
20240701,184500,21689590,2085,2085,2085,2085,0
20240701,184400,21689590,2085,2085,2085,2085,0
20240701,184300,21689590,2085,2085,2085,2085,0
20240701,184200,21689590,2085,2085,2085,2085,0
20240701,184100,21689590,2085,2085,2085,2085,0
20240701,184000,21689590,2085,2085,2085,2085,0
20240701,183900,21689590,2085,2085,2085,2085,0
20240701,183800,21689590,2085,2085,2085,2085,0
20240701,183700,21689590,2085,2085,2085,2085,0
20240701,183600,21689590,2085,2085,2085,2085,0
20240701,183500,21689590,2085,2085,2085,2085,0
20240701,183400,21689590,2085,2085,2085,2085,0
20240701,183300,21689590,2085,2085,2085,2085,0
20240701,183200,21689590,2085,2085,2085,2085,0
20240701,183100,21689590,2085,2085,2085,2085,0
20240701,183000,21689590,2085,2085,2085,2085,0
20240701,182900,21689590,2085,2085,2085,2085,0
20240701,182800,21689590,2085,2085,2085,2085,0
20240701,182700,21689590,2085,2085,2085,2085,0
20240701,182600,21689590,2085,2085,2085,2085,1
20240701,182500,21689590,2085,2085,2085,2085,0
20240701,182400,21689590,2085,2085,2085,2085,0
20240701,182300,21689590,2085,2085,2085,2085,0
20240701,182200,21689590,2085,2085,2085,2085,0
20240701,182100,21689590,2085,2085,2085,2085,0
20240701,182000,21689590,2085,2085,2085,2085,0
20240701,181900,21689590,2085,2085,2085,2085,0
20240701,181800,21689590,2085,2085,2085,2085,0
20240701,181700,21689590,2085,2085,2085,2085,0
20240701,181600,21689590,2085,2085,2085,2085,0
20240701,181500,21689590,2085,2085,2085,2085,0
20240701,181400,21689590,2085,2085,2085,2085,0
20240701,181300,21689590,2085,2085,2085,2085,0
20240701,181200,21689590,2085,2085,2085,2085,0
20240701,181100,21689590,2085,2085,2085,2085,0
20240701,181000,21689590,2085,2085,2085,2085,0
20240701,180900,21689590,2085,2085,2085,2085,0
20240701,180800,21689590,2085,2085,2085,2085,0
20240701,180700,21689590,2085,2085,2085,2085,0
20240701,180600,21689590,2085,2085,2085,2085,0
20240701,180500,21689590,2085,2085,2085,2085,0
20240701,180400,21689590,2085,2085,2085,2085,0
20240701,180300,21689590,2085,2085,2085,2085,0
20240701,180200,21689590,2085,2085,2085,2085,0
20240701,180100,21689590,2085,2085,2085,2085,0
20240701,180000,21689590,2085,2085,2085,2085,0
20240701,175900,21689590,2085,2085,2085,2085,0
20240701,175800,21689590,2085,2085,2085,2085,0
20240701,175700,21689590,2085,2085,2085,2085,0
20240701,175600,21689590,2085,2085,2085,2085,1
20240701,175500,21689590,2085,2085,2085,2085,0
20240701,175400,21689590,2085,2085,2085,2085,0
20240701,175300,21689590,2085,2085,2085,2085,0
20240701,175200,21689590,2085,2085,2085,2085,0
20240701,175100,21689590,2085,2085,2085,2085,0
20240701,175000,21689590,2085,2085,2085,2085,0
20240701,174900,21689590,2085,2085,2085,2085,0
20240701,174800,21689590,2085,2085,2085,2085,0
20240701,174700,21689590,2085,2085,2085,2085,0
20240701,174600,21689590,2085,2085,2085,2085,0
20240701,174500,21689590,2085,2085,2085,2085,0
20240701,174400,21689590,2085,2085,2085,2085,0
20240701,174300,21689590,2085,2085,2085,2085,0
20240701,174200,21689590,2085,2085,2085,2085,0
20240701,174100,21689590,2085,2085,2085,2085,0
20240701,174000,21689590,2085,2085,2085,2085,0
20240701,173900,21689590,2085,2085,2085,2085,0
20240701,173800,21689590,2085,2085,2085,2085,0
20240701,173700,21689590,2085,2085,2085,2085,0
20240701,173600,21689590,2085,2085,2085,2085,0
20240701,173500,21689590,2085,2085,2085,2085,0
20240701,173400,21689590,2085,2085,2085,2085,0
20240701,173300,21689590,2085,2085,2085,2085,0
20240701,173200,21689590,2085,2085,2085,2085,0
20240701,173100,21689590,2085,2085,2085,2085,0
20240701,173000,21689590,2085,2085,2085,2085,0
20240701,172900,21689590,2085,2085,2085,2085,0
20240701,172800,21689590,2085,2085,2085,2085,0
20240701,172700,21689590,2085,2085,2085,2085,0
20240701,172600,21689590,2085,2085,2085,2085,1
20240701,172500,21689590,2085,2085,2085,2085,0
20240701,172400,21689590,2085,2085,2085,2085,0
20240701,172300,21689590,2085,2085,2085,2085,0
20240701,172200,21689590,2085,2085,2085,2085,0
20240701,172100,21689590,2085,2085,2085,2085,0
20240701,172000,21689590,2085,2085,2085,2085,0
20240701,171900,21689590,2085,2085,2085,2085,0
20240701,171800,21689590,2085,2085,2085,2085,0
20240701,171700,21689590,2085,2085,2085,2085,0
20240701,171600,21689590,2085,2085,2085,2085,0
20240701,171500,21689590,2085,2085,2085,2085,0
20240701,171400,21689590,2085,2085,2085,2085,0
20240701,171300,21689590,2085,2085,2085,2085,0
20240701,171200,21689590,2085,2085,2085,2085,0
20240701,171100,21689590,2085,2085,2085,2085,0
20240701,171000,21689590,2085,2085,2085,2085,0
20240701,170900,21689590,2085,2085,2085,2085,0
20240701,170800,21689590,2085,2085,2085,2085,0
20240701,170700,21689590,2085,2085,2085,2085,0
20240701,170600,21689590,2085,2085,2085,2085,0
20240701,170500,21689590,2085,2085,2085,2085,0
20240701,170400,21689590,2085,2085,2085,2085,0
20240701,170300,21689590,2085,2085,2085,2085,0
20240701,170200,21689590,2085,2085,2085,2085,0
20240701,170100,21689590,2085,2085,2085,2085,0
20240701,170000,21689590,2085,2085,2085,2085,0
20240701,165900,21689590,2085,2085,2085,2085,0
20240701,165800,21689590,2085,2085,2085,2085,0
20240701,165700,21689590,2085,2085,2085,2085,0
20240701,165600,21689590,2085,2085,2085,2085,1
20240701,165500,21689590,2085,2085,2085,2085,0
20240701,165400,21689590,2085,2085,2085,2085,0
20240701,165300,21689590,2085,2085,2085,2085,0
20240701,165200,21689590,2085,2085,2085,2085,0
20240701,165100,21689590,2085,2085,2085,2085,0
20240701,165000,21689590,2085,2085,2085,2085,0
20240701,164900,21689590,2085,2085,2085,2085,0
20240701,164800,21689590,2085,2085,2085,2085,0
20240701,164700,21689590,2085,2085,2085,2085,0
20240701,164600,21689590,2085,2085,2085,2085,0
20240701,164500,21689590,2085,2085,2085,2085,0
20240701,164400,21689590,2085,2085,2085,2085,0
20240701,164300,21689590,2085,2085,2085,2085,0
20240701,164200,21689590,2085,2085,2085,2085,0
20240701,164100,21689590,2085,2085,2085,2085,0
20240701,164000,21689590,2085,2085,2085,2085,0
20240701,163900,21689590,2085,2085,2085,2085,0
20240701,163800,21689590,2085,2085,2085,2085,0
20240701,163700,21689590,2085,2085,2085,2085,0
20240701,163600,21689590,2085,2085,2085,2085,0
20240701,163500,21689590,2085,2085,2085,2085,0
20240701,163400,21689590,2085,2085,2085,2085,0
20240701,163300,21689590,2085,2085,2085,2085,0
20240701,163200,21689590,2085,2085,2085,2085,0
20240701,163100,21689590,2085,2085,2085,2085,0
20240701,163000,21689590,2085,2085,2085,2085,0
20240701,162900,21689590,2085,2085,2085,2085,0
20240701,162800,21689590,2085,2085,2085,2085,0
20240701,162700,21689590,2085,2085,2085,2085,0
20240701,162600,21689590,2085,2085,2085,2085,1
20240701,162500,21689590,2085,2085,2085,2085,0
20240701,162400,21689590,2085,2085,2085,2085,0
20240701,162300,21689590,2085,2085,2085,2085,0
20240701,162200,21689590,2085,2085,2085,2085,0
20240701,162100,21689590,2085,2085,2085,2085,0
20240701,162000,21689590,2085,2085,2085,2085,0
20240701,161900,21689590,2085,2085,2085,2085,0
20240701,161800,21689590,2085,2085,2085,2085,0
20240701,161700,21689590,2085,2085,2085,2085,0
20240701,161600,21689590,2085,2085,2085,2085,0
20240701,161500,21689590,2085,2085,2085,2085,0
20240701,161400,21689590,2085,2085,2085,2085,0
20240701,161300,21689590,2085,2085,2085,2085,0
20240701,161200,21689590,2085,2085,2085,2085,0
20240701,161100,21689590,2085,2085,2085,2085,0
20240701,161000,21689590,2085,2085,2085,2085,0
20240701,160900,21689590,2085,2085,2085,2085,0
20240701,160800,21689590,2085,2085,2085,2085,0
20240701,160700,21689590,2085,2085,2085,2085,0
20240701,160600,21689590,2085,2085,2085,2085,0
20240701,160500,21689590,2085,2085,2085,2085,0
20240701,160400,21689590,2085,2085,2085,2085,0
20240701,160300,21689590,2085,2085,2085,2085,0
20240701,160200,21689590,2085,2085,2085,2085,0
20240701,160100,21689590,2085,2085,2085,2085,0
20240701,160000,21689590,2085,2085,2085,2085,0
20240701,155900,21689590,2085,2085,2085,2085,0
20240701,155800,21689590,2085,2085,2085,2085,0
20240701,155700,21689590,2085,2085,2085,2085,0
20240701,155600,21689590,2085,2085,2085,2085,1
20240701,155500,21689590,2085,2085,2085,2085,0
20240701,155400,21689590,2085,2085,2085,2085,0
20240701,155300,21689590,2085,2085,2085,2085,0
20240701,155200,21689590,2085,2085,2085,2085,0
20240701,155100,21689590,2085,2085,2085,2085,0
20240701,155000,21689590,2085,2085,2085,2085,0
20240701,154900,21689590,2085,2085,2085,2085,0
20240701,154800,21689590,2085,2085,2085,2085,0
20240701,154700,21689590,2085,2085,2085,2085,0
20240701,154600,21689590,2085,2085,2085,2085,0
20240701,154500,21689590,2085,2085,2085,2085,0
20240701,154400,21689590,2085,2085,2085,2085,0
20240701,154300,21689590,2085,2085,2085,2085,0
20240701,154200,21689590,2085,2085,2085,2085,0
20240701,154100,21689590,2085,2085,2085,2085,0
20240701,154000,21689590,2085,2085,2085,2085,0
20240701,153900,21689590,2085,2085,2085,2085,0
20240701,153800,21689590,2085,2085,2085,2085,0
20240701,153700,21689590,2085,2085,2085,2085,0
20240701,153600,21689590,2085,2085,2085,2085,0
20240701,153500,21689590,2085,2085,2085,2085,0
20240701,153400,21689590,2085,2085,2085,2085,0
20240701,153300,21689590,2085,2085,2085,2085,0
20240701,153200,21689590,2085,2085,2085,2085,0
20240701,153100,21689590,2085,2085,2085,2085,0
20240701,153000,21689590,2085,2085,2085,2085,1
20240701,152900,21687505,2080,2080,2080,2080,0
20240701,152800,21687505,2080,2080,2080,2080,0
20240701,152700,21687505,2080,2080,2080,2080,0
20240701,152600,21687505,2080,2080,2080,2080,0
20240701,152500,21687505,2080,2080,2080,2080,0
20240701,152400,21687505,2080,2080,2080,2080,0
20240701,152300,21687505,2080,2080,2080,2080,0
20240701,152200,21687505,2080,2080,2080,2080,0
20240701,152100,21687505,2080,2080,2080,2080,0
20240701,152000,21687505,2080,2080,2080,2080,0
20240701,151900,21687505,2080,2080,2080,2080,0
20240701,151800,21687505,2080,2080,2080,2080,0
20240701,151700,21687505,2080,2080,2080,2080,0
20240701,151600,21687505,2080,2080,2080,2080,0
20240701,151500,21687505,2080,2080,2080,2080,0
20240701,151400,21687505,2080,2080,2080,2080,0
20240701,151300,21687505,2080,2080,2080,2080,0
20240701,151200,21687505,2080,2080,2080,2080,0
20240701,151100,21687505,2080,2080,2080,2080,0
20240701,151000,21687505,2080,2080,2080,2080,0
20240701,150900,21687505,2080,2080,2080,2080,0
20240701,150800,21687505,2080,2080,2080,2080,0
20240701,150700,21687505,2080,2080,2080,2080,0
20240701,150600,21687505,2080,2080,2080,2080,0
20240701,150500,21687505,2080,2080,2080,2080,0
20240701,150400,21687505,2080,2080,2080,2080,0
20240701,150300,21687505,2080,2080,2080,2080,0
20240701,150200,21687505,2080,2080,2080,2080,0
20240701,150100,21687505,2080,2080,2080,2080,0
20240701,150000,21687505,2080,2080,2080,2080,0
20240701,145900,21687505,2080,2080,2080,2080,0
20240701,145800,21687505,2080,2080,2080,2080,0
20240701,145700,21687505,2080,2080,2080,2080,0
20240701,145600,21687505,2080,2080,2080,2080,0
20240701,145500,21687505,2080,2080,2080,2080,0
20240701,145400,21687505,2080,2080,2080,2080,0
20240701,145300,21687505,2080,2080,2080,2080,0
20240701,145200,21687505,2080,2080,2080,2080,45
20240701,145100,21593905,2080,2080,2080,2080,0
20240701,145000,21593905,2080,2080,2080,2080,0
20240701,144900,21593905,2080,2080,2080,2080,0
20240701,144800,21593905,2080,2080,2080,2080,1
20240701,144700,21591825,2075,2075,2075,2075,0
20240701,144600,21591825,2075,2075,2075,2075,1
20240701,144500,21589750,2080,2080,2080,2080,954
20240701,144400,19605430,2080,2080,2080,2080,0
20240701,144300,19605430,2080,2080,2080,2080,0
20240701,144200,19605430,2080,2080,2080,2080,0
20240701,144100,19605430,2080,2080,2080,2080,0
20240701,144000,19605430,2080,2080,2080,2080,0
20240701,143900,19605430,2080,2080,2080,2080,0
20240701,143800,19605430,2080,2080,2080,2080,0
20240701,143700,19605430,2080,2080,2080,2080,0
20240701,143600,19605430,2080,2080,2080,2080,0
20240701,143500,19605430,2080,2080,2080,2080,0
20240701,143400,19605430,2080,2080,2080,2080,0
20240701,143300,19605430,2080,2080,2080,2080,0
20240701,143200,19605430,2080,2080,2080,2080,0
20240701,143100,19605430,2080,2080,2080,2080,0
20240701,143000,19605430,2080,2080,2080,2080,0
20240701,142900,19605430,2080,2080,2080,2080,0
20240701,142800,19605430,2080,2080,2080,2080,0
20240701,142700,19605430,2080,2080,2080,2080,0
20240701,142600,19605430,2080,2080,2080,2080,0
20240701,142500,19605430,2080,2080,2080,2080,0
20240701,142400,19605430,2080,2080,2080,2080,0
20240701,142300,19605430,2080,2080,2080,2080,0
20240701,142200,19605430,2080,2080,2080,2080,0
20240701,142100,19605430,2080,2080,2080,2080,0
20240701,142000,19605430,2080,2080,2080,2080,0
20240701,141900,19605430,2080,2080,2080,2080,0
20240701,141800,19605430,2080,2080,2080,2080,0
20240701,141700,19605430,2080,2080,2080,2080,0
20240701,141600,19605430,2080,2080,2080,2080,0
20240701,141500,19605430,2080,2080,2080,2080,0
20240701,141400,19605430,2080,2080,2080,2080,0
20240701,141300,19605430,2080,2080,2080,2080,0
20240701,141200,19605430,2080,2080,2080,2080,0
20240701,141100,19605430,2080,2080,2080,2080,0
20240701,141000,19605430,2080,2080,2080,2080,0
20240701,140900,19605430,2080,2080,2080,2080,0
20240701,140800,19605430,2080,2080,2080,2080,0
20240701,140700,19605430,2080,2080,2080,2080,57
20240701,140600,19486870,2080,2080,2080,2080,0
20240701,140500,19486870,2080,2080,2080,2080,0
20240701,140400,19486870,2080,2080,2080,2080,0
20240701,140300,19486870,2080,2080,2080,2080,0
20240701,140200,19486870,2080,2080,2080,2080,0
20240701,140100,19486870,2080,2080,2080,2080,0
20240701,140000,19486870,2080,2080,2080,2080,0
20240701,135900,19486870,2080,2080,2080,2080,0
20240701,135800,19486870,2080,2080,2080,2080,0
20240701,135700,19486870,2080,2080,2080,2080,0
20240701,135600,19486870,2080,2080,2080,2080,0
20240701,135500,19486870,2080,2080,2080,2080,0
20240701,135400,19486870,2080,2080,2080,2080,0
20240701,135300,19486870,2080,2080,2080,2080,0
20240701,135200,19486870,2080,2080,2080,2080,0
20240701,135100,19486870,2080,2080,2080,2080,0
20240701,135000,19486870,2080,2080,2080,2080,0
20240701,134900,19486870,2080,2080,2080,2080,0
20240701,134800,19486870,2080,2080,2080,2080,0
20240701,134700,19486870,2080,2080,2080,2080,289
20240701,134600,18885750,2080,2080,2080,2080,0
20240701,134500,18885750,2080,2080,2080,2080,0
20240701,134400,18885750,2080,2080,2080,2080,0
20240701,134300,18885750,2080,2080,2080,2080,0
20240701,134200,18885750,2080,2080,2080,2080,0
20240701,134100,18885750,2080,2080,2080,2080,0
20240701,134000,18885750,2080,2080,2080,2080,0
20240701,133900,18885750,2080,2080,2080,2080,0
20240701,133800,18885750,2080,2080,2080,2080,50
20240701,133700,18781750,2080,2080,2080,2080,0
20240701,133600,18781750,2080,2080,2080,2080,0
20240701,133500,18781750,2080,2080,2080,2080,0
20240701,133400,18781750,2080,2080,2080,2080,0
20240701,133300,18781750,2080,2080,2080,2080,0
20240701,133200,18781750,2080,2080,2080,2080,0
20240701,133100,18781750,2080,2080,2080,2080,127
20240701,133000,18517590,2080,2080,2080,2080,0
20240701,132900,18517590,2080,2080,2080,2080,0
20240701,132800,18517590,2080,2080,2080,2080,0
20240701,132700,18517590,2080,2080,2080,2080,0
20240701,132600,18517590,2080,2080,2080,2080,0
20240701,132500,18517590,2080,2080,2080,2080,0
20240701,132400,18517590,2080,2080,2080,2080,123
20240701,132300,18261750,2080,2080,2080,2080,0
20240701,132200,18261750,2080,2080,2080,2080,0
20240701,132100,18261750,2080,2080,2080,2080,0
20240701,132000,18261750,2080,2080,2080,2080,0
20240701,131900,18261750,2080,2080,2080,2080,2001
20240701,131800,14099670,2080,2080,2080,2080,0
20240701,131700,14099670,2080,2080,2080,2080,0
20240701,131600,14099670,2080,2080,2080,2080,0
20240701,131500,14099670,2080,2080,2080,2080,0
20240701,131400,14099670,2080,2080,2080,2080,0
20240701,131300,14099670,2080,2080,2080,2080,0
20240701,131200,14099670,2080,2080,2080,2080,0
20240701,131100,14099670,2080,2080,2080,2080,0
20240701,131000,14099670,2080,2080,2080,2080,0
20240701,130900,14099670,2080,2080,2080,2080,0
20240701,130800,14099670,2080,2080,2080,2080,0
20240701,130700,14099670,2080,2080,2080,2080,0
20240701,130600,14099670,2080,2080,2080,2080,0
20240701,130500,14099670,2080,2080,2080,2080,0
20240701,130400,14099670,2080,2080,2080,2080,0
20240701,130300,14099670,2080,2080,2080,2080,0
20240701,130200,14099670,2080,2080,2080,2080,0
20240701,130100,14099670,2080,2080,2080,2080,0
20240701,130000,14099670,2080,2080,2080,2080,0
20240701,125900,14099670,2080,2080,2080,2080,0
20240701,125800,14099670,2080,2080,2080,2080,0
20240701,125700,14099670,2080,2080,2080,2080,0
20240701,125600,14099670,2080,2080,2080,2080,0
20240701,125500,14099670,2080,2080,2080,2080,0
20240701,125400,14099670,2080,2080,2080,2080,0
20240701,125300,14099670,2080,2080,2080,2080,0
20240701,125200,14099670,2080,2080,2080,2080,0
20240701,125100,14099670,2080,2080,2080,2080,0
20240701,125000,14099670,2080,2080,2080,2080,0
20240701,124900,14099670,2080,2080,2080,2080,0
20240701,124800,14099670,2080,2080,2080,2080,0
20240701,124700,14099670,2080,2080,2080,2080,0
20240701,124600,14099670,2080,2080,2080,2080,0
20240701,124500,14099670,2080,2080,2080,2080,0
20240701,124400,14099670,2080,2080,2080,2080,0
20240701,124300,14099670,2080,2080,2080,2080,0
20240701,124200,14099670,2080,2080,2080,2080,0
20240701,124100,14099670,2080,2080,2080,2080,0
20240701,124000,14099670,2080,2080,2080,2080,0
20240701,123900,14099670,2080,2080,2080,2080,0
20240701,123800,14099670,2080,2080,2080,2080,0
20240701,123700,14099670,2080,2080,2080,2080,0
20240701,123600,14099670,2080,2080,2080,2080,68
20240701,123500,13958230,2085,2085,2085,2085,0
20240701,123400,13958230,2085,2085,2085,2085,0
20240701,123300,13958230,2085,2080,2085,2080,101
20240701,123200,13748145,2080,2080,2080,2080,0
20240701,123100,13748145,2080,2080,2080,2080,0
20240701,123000,13748145,2080,2080,2080,2080,0
20240701,122900,13748145,2080,2080,2080,2080,0
20240701,122800,13748145,2080,2080,2080,2080,0
20240701,122700,13748145,2080,2080,2080,2080,0
20240701,122600,13748145,2080,2080,2080,2080,0
20240701,122500,13748145,2080,2080,2080,2080,0
20240701,122400,13748145,2080,2080,2080,2080,0
20240701,122300,13748145,2080,2080,2080,2080,0
20240701,122200,13748145,2080,2080,2080,2080,0
20240701,122100,13748145,2080,2080,2080,2080,0
20240701,122000,13748145,2080,2080,2080,2080,0
20240701,121900,13748145,2080,2080,2080,2080,0
20240701,121800,13748145,2080,2080,2080,2080,0
20240701,121700,13748145,2080,2080,2080,2080,0
20240701,121600,13748145,2080,2080,2080,2080,0
20240701,121500,13748145,2080,2080,2080,2080,0
20240701,121400,13748145,2080,2080,2080,2080,0
20240701,121300,13748145,2080,2080,2080,2080,0
20240701,121200,13748145,2080,2080,2080,2080,0
20240701,121100,13748145,2080,2080,2080,2080,0
20240701,121000,13748145,2080,2080,2080,2080,0
20240701,120900,13748145,2080,2080,2080,2080,0
20240701,120800,13748145,2080,2080,2080,2080,0
20240701,120700,13748145,2080,2080,2080,2080,0
20240701,120600,13748145,2080,2080,2080,2080,0
20240701,120500,13748145,2080,2080,2080,2080,0
20240701,120400,13748145,2080,2080,2080,2080,0
20240701,120300,13748145,2080,2080,2080,2080,0
20240701,120200,13748145,2080,2080,2080,2080,0
20240701,120100,13748145,2080,2080,2080,2080,0
20240701,120000,13748145,2080,2080,2080,2080,0
20240701,115900,13748145,2080,2080,2080,2080,0
20240701,115800,13748145,2080,2080,2080,2080,0
20240701,115700,13748145,2080,2080,2080,2080,0
20240701,115600,13748145,2080,2080,2080,2080,0
20240701,115500,13748145,2080,2080,2080,2080,0
20240701,115400,13748145,2080,2080,2080,2080,0
20240701,115300,13748145,2080,2080,2080,2080,0
20240701,115200,13748145,2080,2080,2080,2080,0
20240701,115100,13748145,2080,2080,2080,2080,0
20240701,115000,13748145,2080,2080,2080,2080,0
20240701,114900,13748145,2080,2080,2080,2080,0
20240701,114800,13748145,2080,2080,2080,2080,0
20240701,114700,13748145,2080,2080,2080,2080,0
20240701,114600,13748145,2080,2080,2080,2080,0
20240701,114500,13748145,2080,2080,2080,2080,0
20240701,114400,13748145,2080,2080,2080,2080,2968
20240701,114300,7574705,2080,2080,2080,2080,0
20240701,114200,7574705,2080,2080,2080,2080,0
20240701,114100,7574705,2080,2080,2080,2080,0
20240701,114000,7574705,2080,2080,2080,2080,0
20240701,113900,7574705,2080,2080,2080,2080,0
20240701,113800,7574705,2080,2080,2080,2080,0
20240701,113700,7574705,2080,2080,2080,2080,0
20240701,113600,7574705,2080,2080,2080,2080,0
20240701,113500,7574705,2080,2080,2080,2080,0
20240701,113400,7574705,2080,2080,2080,2080,0
20240701,113300,7574705,2080,2080,2080,2080,0
20240701,113200,7574705,2080,2080,2080,2080,0
20240701,113100,7574705,2080,2080,2080,2080,0
20240701,113000,7574705,2080,2080,2080,2080,0
20240701,112900,7574705,2080,2080,2080,2080,0
20240701,112800,7574705,2080,2080,2080,2080,0
20240701,112700,7574705,2080,2080,2080,2080,0
20240701,112600,7574705,2080,2080,2080,2080,0
20240701,112500,7574705,2080,2080,2080,2080,0
20240701,112400,7574705,2080,2080,2080,2080,0
20240701,112300,7574705,2080,2080,2080,2080,0
20240701,112200,7574705,2080,2080,2080,2080,0
20240701,112100,7574705,2080,2080,2080,2080,0
20240701,112000,7574705,2080,2080,2080,2080,0
20240701,111900,7574705,2080,2080,2080,2080,0
20240701,111800,7574705,2080,2080,2080,2080,0
20240701,111700,7574705,2080,2080,2080,2080,0
20240701,111600,7574705,2080,2080,2080,2080,0
20240701,111500,7574705,2080,2080,2080,2080,0
20240701,111400,7574705,2080,2080,2080,2080,0
20240701,111300,7574705,2080,2080,2080,2080,0
20240701,111200,7574705,2080,2080,2080,2080,0
20240701,111100,7574705,2080,2080,2080,2080,0
20240701,111000,7574705,2080,2080,2080,2080,0
20240701,110900,7574705,2080,2080,2080,2080,0
20240701,110800,7574705,2080,2080,2080,2080,0
20240701,110700,7574705,2080,2080,2080,2080,0
20240701,110600,7574705,2080,2080,2080,2080,0
20240701,110500,7574705,2080,2080,2080,2080,0
20240701,110400,7574705,2080,2080,2080,2080,0
20240701,110300,7574705,2080,2080,2080,2080,0
20240701,110200,7574705,2080,2080,2080,2080,0
20240701,110100,7574705,2080,2080,2080,2080,0
20240701,110000,7574705,2080,2080,2080,2080,0
20240701,105900,7574705,2080,2080,2080,2080,0
20240701,105800,7574705,2080,2080,2080,2080,0
20240701,105700,7574705,2080,2080,2080,2080,0
20240701,105600,7574705,2080,2080,2080,2080,0
20240701,105500,7574705,2080,2080,2080,2080,0
20240701,105400,7574705,2080,2080,2080,2080,0
20240701,105300,7574705,2080,2080,2080,2080,0
20240701,105200,7574705,2080,2080,2080,2080,0
20240701,105100,7574705,2080,2080,2080,2080,0
20240701,105000,7574705,2080,2080,2080,2080,0
20240701,104900,7574705,2080,2080,2080,2080,0
20240701,104800,7574705,2080,2080,2080,2080,0
20240701,104700,7574705,2080,2080,2080,2080,0
20240701,104600,7574705,2080,2080,2080,2080,0
20240701,104500,7574705,2080,2080,2080,2080,0
20240701,104400,7574705,2080,2080,2080,2080,0
20240701,104300,7574705,2080,2080,2080,2080,0
20240701,104200,7574705,2080,2080,2080,2080,2290
20240701,104100,2811505,2080,2080,2080,2080,0
20240701,104000,2811505,2080,2080,2080,2080,0
20240701,103900,2811505,2080,2080,2080,2080,0
20240701,103800,2811505,2080,2080,2080,2080,0
20240701,103700,2811505,2080,2080,2080,2080,106
20240701,103600,2591025,2080,2080,2080,2080,0
20240701,103500,2591025,2080,2080,2080,2080,0
20240701,103400,2591025,2080,2080,2080,2080,0
20240701,103300,2591025,2080,2080,2080,2080,0
20240701,103200,2591025,2080,2080,2080,2080,0
20240701,103100,2591025,2080,2080,2080,2080,99
20240701,103000,2385105,2080,2080,2080,2080,0
20240701,102900,2385105,2080,2080,2080,2080,0
20240701,102800,2385105,2080,2080,2080,2080,0
20240701,102700,2385105,2080,2080,2080,2080,0
20240701,102600,2385105,2080,2080,2080,2080,0
20240701,102500,2385105,2080,2080,2080,2080,112
20240701,102400,2152145,2080,2080,2080,2080,0
20240701,102300,2152145,2080,2080,2080,2080,0
20240701,102200,2152145,2080,2080,2080,2080,0
20240701,102100,2152145,2080,2080,2080,2080,0
20240701,102000,2152145,2080,2080,2080,2080,7
20240701,101900,2137585,2080,2080,2080,2080,0
20240701,101800,2137585,2080,2080,2080,2080,122
20240701,101700,1883825,2080,2080,2080,2080,0
20240701,101600,1883825,2080,2080,2080,2080,0
20240701,101500,1883825,2080,2080,2080,2080,0
20240701,101400,1883825,2080,2080,2080,2080,0
20240701,101300,1883825,2080,2080,2080,2080,0
20240701,101200,1883825,2080,2080,2080,2080,127
20240701,101100,1619665,2080,2080,2080,2080,0
20240701,101000,1619665,2080,2080,2080,2080,0
20240701,100900,1619665,2080,2080,2080,2080,0
20240701,100800,1619665,2080,2080,2080,2080,0
20240701,100700,1619665,2080,2080,2080,2080,0
20240701,100600,1619665,2080,2080,2080,2080,123
20240701,100500,1363825,2080,2080,2080,2080,0
20240701,100400,1363825,2080,2080,2080,2080,0
20240701,100300,1363825,2080,2080,2080,2080,0
20240701,100200,1363825,2080,2080,2080,2080,0
20240701,100100,1363825,2080,2080,2080,2080,0
20240701,100000,1363825,2080,2080,2080,2080,99
20240701,095900,1157905,2080,2080,2080,2080,0
20240701,095800,1157905,2080,2080,2080,2080,0
20240701,095700,1157905,2080,2080,2080,2080,0
20240701,095600,1157905,2080,2080,2080,2080,0
20240701,095500,1157905,2080,2080,2080,2080,0
20240701,095400,1157905,2080,2080,2080,2080,0
20240701,095300,1157905,2080,2080,2080,2080,107
20240701,095200,935345,2080,2080,2080,2080,0
20240701,095100,935345,2080,2080,2080,2080,0
20240701,095000,935345,2080,2080,2080,2080,0
20240701,094900,935345,2080,2080,2080,2080,0
20240701,094800,935345,2080,2080,2080,2080,0
20240701,094700,935345,2080,2080,2080,2080,0
20240701,094600,935345,2080,2080,2080,2080,0
20240701,094500,935345,2080,2080,2080,2080,0
20240701,094400,935345,2080,2080,2080,2080,89
20240701,094300,750225,2080,2080,2080,2080,0
20240701,094200,750225,2080,2080,2080,2080,0
20240701,094100,750225,2080,2080,2080,2080,0
20240701,094000,750225,2080,2080,2080,2080,87
20240701,093900,569265,2080,2080,2080,2080,0
20240701,093800,569265,2080,2080,2080,2080,0
20240701,093700,569265,2080,2080,2080,2080,0
20240701,093600,569265,2080,2080,2080,2080,0
20240701,093500,569265,2080,2080,2080,2080,143
20240701,093400,271825,2075,2075,2075,2075,8
20240701,093300,255225,2075,2075,2075,2075,0
20240701,093200,255225,2075,2075,2075,2075,0
20240701,093100,255225,2075,2075,2075,2075,47
20240701,093000,157700,2075,2075,2075,2075,0
20240701,092900,157700,2075,2075,2075,2075,0
20240701,092800,157700,2075,2075,2075,2075,0
20240701,092700,157700,2075,2075,2075,2075,0
20240701,092600,157700,2075,2075,2075,2075,0
20240701,092500,157700,2075,2075,2075,2075,0
20240701,092400,157700,2075,2075,2075,2075,0
20240701,092300,157700,2075,2075,2075,2075,0
20240701,092200,157700,2075,2075,2075,2075,76
20240701,092100,0,2080,2080,2080,2080,0
20240701,092000,0,2080,2080,2080,2080,0
20240701,091900,0,2080,2080,2080,2080,0
20240701,091800,0,2080,2080,2080,2080,0
20240701,091700,0,2080,2080,2080,2080,0
20240701,091600,0,2080,2080,2080,2080,0
20240701,091500,0,2080,2080,2080,2080,0
20240701,091400,0,2080,2080,2080,2080,0
20240701,091300,0,2080,2080,2080,2080,0
20240701,091200,0,2080,2080,2080,2080,0
20240701,091100,0,2080,2080,2080,2080,0
20240701,091000,0,2080,2080,2080,2080,0
20240701,090900,0,2080,2080,2080,2080,0
20240701,090800,0,2080,2080,2080,2080,0
20240701,090700,0,2080,2080,2080,2080,0
20240701,090600,0,2080,2080,2080,2080,0
20240701,090500,0,2080,2080,2080,2080,0
20240701,090400,0,2080,2080,2080,2080,0
20240701,090300,0,2080,2080,2080,2080,0
20240701,090200,0,2080,2080,2080,2080,0
20240701,090100,0,2080,2080,2080,2080,0
20240701,090000,0,2080,2080,2080,2080,0