KissMeData/462020/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,215600,50077760,2095,2095,2095,2095,1
20240702,215500,50077760,2095,2095,2095,2095,0
20240702,215400,50077760,2095,2095,2095,2095,0
20240702,215300,50077760,2095,2095,2095,2095,0
20240702,215200,50077760,2095,2095,2095,2095,0
20240702,215100,50077760,2095,2095,2095,2095,0
20240702,215000,50077760,2095,2095,2095,2095,0
20240702,214900,50077760,2095,2095,2095,2095,0
20240702,214800,50077760,2095,2095,2095,2095,0
20240702,214700,50077760,2095,2095,2095,2095,0
20240702,214600,50077760,2095,2095,2095,2095,0
20240702,214500,50077760,2095,2095,2095,2095,0
20240702,214400,50077760,2095,2095,2095,2095,0
20240702,214300,50077760,2095,2095,2095,2095,0
20240702,214200,50077760,2095,2095,2095,2095,0
20240702,214100,50077760,2095,2095,2095,2095,0
20240702,214000,50077760,2095,2095,2095,2095,0
20240702,213900,50077760,2095,2095,2095,2095,0
20240702,213800,50077760,2095,2095,2095,2095,0
20240702,213700,50077760,2095,2095,2095,2095,0
20240702,213600,50077760,2095,2095,2095,2095,0
20240702,213500,50077760,2095,2095,2095,2095,0
20240702,213400,50077760,2095,2095,2095,2095,0
20240702,213300,50077760,2095,2095,2095,2095,0
20240702,213200,50077760,2095,2095,2095,2095,0
20240702,213100,50077760,2095,2095,2095,2095,0
20240702,213000,50077760,2095,2095,2095,2095,0
20240702,212900,50077760,2095,2095,2095,2095,0
20240702,212800,50077760,2095,2095,2095,2095,0
20240702,212700,50077760,2095,2095,2095,2095,0
20240702,212600,50077760,2095,2095,2095,2095,1
20240702,212500,50077760,2095,2095,2095,2095,0
20240702,212400,50077760,2095,2095,2095,2095,0
20240702,212300,50077760,2095,2095,2095,2095,0
20240702,212200,50077760,2095,2095,2095,2095,0
20240702,212100,50077760,2095,2095,2095,2095,0
20240702,212000,50077760,2095,2095,2095,2095,0
20240702,211900,50077760,2095,2095,2095,2095,0
20240702,211800,50077760,2095,2095,2095,2095,0
20240702,211700,50077760,2095,2095,2095,2095,0
20240702,211600,50077760,2095,2095,2095,2095,0
20240702,211500,50077760,2095,2095,2095,2095,0
20240702,211400,50077760,2095,2095,2095,2095,0
20240702,211300,50077760,2095,2095,2095,2095,0
20240702,211200,50077760,2095,2095,2095,2095,0
20240702,211100,50077760,2095,2095,2095,2095,0
20240702,211000,50077760,2095,2095,2095,2095,0
20240702,210900,50077760,2095,2095,2095,2095,0
20240702,210800,50077760,2095,2095,2095,2095,0
20240702,210700,50077760,2095,2095,2095,2095,0
20240702,210600,50077760,2095,2095,2095,2095,0
20240702,210500,50077760,2095,2095,2095,2095,0
20240702,210400,50077760,2095,2095,2095,2095,0
20240702,210300,50077760,2095,2095,2095,2095,0
20240702,210200,50077760,2095,2095,2095,2095,0
20240702,210100,50077760,2095,2095,2095,2095,0
20240702,210000,50077760,2095,2095,2095,2095,0
20240702,205900,50077760,2095,2095,2095,2095,0
20240702,205800,50077760,2095,2095,2095,2095,0
20240702,205700,50077760,2095,2095,2095,2095,0
20240702,205600,50077760,2095,2095,2095,2095,1
20240702,205500,50077760,2095,2095,2095,2095,0
20240702,205400,50077760,2095,2095,2095,2095,0
20240702,205300,50077760,2095,2095,2095,2095,0
20240702,205200,50077760,2095,2095,2095,2095,0
20240702,205100,50077760,2095,2095,2095,2095,0
20240702,205000,50077760,2095,2095,2095,2095,0
20240702,204900,50077760,2095,2095,2095,2095,0
20240702,204800,50077760,2095,2095,2095,2095,0
20240702,204700,50077760,2095,2095,2095,2095,0
20240702,204600,50077760,2095,2095,2095,2095,0
20240702,204500,50077760,2095,2095,2095,2095,0
20240702,204400,50077760,2095,2095,2095,2095,0
20240702,204300,50077760,2095,2095,2095,2095,0
20240702,204200,50077760,2095,2095,2095,2095,0
20240702,204100,50077760,2095,2095,2095,2095,0
20240702,204000,50077760,2095,2095,2095,2095,0
20240702,203900,50077760,2095,2095,2095,2095,0
20240702,203800,50077760,2095,2095,2095,2095,0
20240702,203700,50077760,2095,2095,2095,2095,0
20240702,203600,50077760,2095,2095,2095,2095,0
20240702,203500,50077760,2095,2095,2095,2095,0
20240702,203400,50077760,2095,2095,2095,2095,0
20240702,203300,50077760,2095,2095,2095,2095,0
20240702,203200,50077760,2095,2095,2095,2095,0
20240702,203100,50077760,2095,2095,2095,2095,0
20240702,203000,50077760,2095,2095,2095,2095,0
20240702,202900,50077760,2095,2095,2095,2095,0
20240702,202800,50077760,2095,2095,2095,2095,0
20240702,202700,50077760,2095,2095,2095,2095,0
20240702,202600,50077760,2095,2095,2095,2095,1
20240702,202500,50077760,2095,2095,2095,2095,0
20240702,202400,50077760,2095,2095,2095,2095,0
20240702,202300,50077760,2095,2095,2095,2095,0
20240702,202200,50077760,2095,2095,2095,2095,0
20240702,202100,50077760,2095,2095,2095,2095,0
20240702,202000,50077760,2095,2095,2095,2095,0
20240702,201900,50077760,2095,2095,2095,2095,0
20240702,201800,50077760,2095,2095,2095,2095,0
20240702,201700,50077760,2095,2095,2095,2095,0
20240702,201600,50077760,2095,2095,2095,2095,0
20240702,201500,50077760,2095,2095,2095,2095,0
20240702,201400,50077760,2095,2095,2095,2095,0
20240702,201300,50077760,2095,2095,2095,2095,0
20240702,201200,50077760,2095,2095,2095,2095,0
20240702,201100,50077760,2095,2095,2095,2095,0
20240702,201000,50077760,2095,2095,2095,2095,0
20240702,200900,50077760,2095,2095,2095,2095,0
20240702,200800,50077760,2095,2095,2095,2095,0
20240702,200700,50077760,2095,2095,2095,2095,0
20240702,200600,50077760,2095,2095,2095,2095,0
20240702,200500,50077760,2095,2095,2095,2095,0
20240702,200400,50077760,2095,2095,2095,2095,0
20240702,200300,50077760,2095,2095,2095,2095,0
20240702,200200,50077760,2095,2095,2095,2095,0
20240702,200100,50077760,2095,2095,2095,2095,0
20240702,200000,50077760,2095,2095,2095,2095,0
20240702,195900,50077760,2095,2095,2095,2095,0
20240702,195800,50077760,2095,2095,2095,2095,0
20240702,195700,50077760,2095,2095,2095,2095,0
20240702,195600,50077760,2095,2095,2095,2095,1
20240702,195500,50077760,2095,2095,2095,2095,0
20240702,195400,50077760,2095,2095,2095,2095,0
20240702,195300,50077760,2095,2095,2095,2095,0
20240702,195200,50077760,2095,2095,2095,2095,0
20240702,195100,50077760,2095,2095,2095,2095,0
20240702,195000,50077760,2095,2095,2095,2095,0
20240702,194900,50077760,2095,2095,2095,2095,0
20240702,194800,50077760,2095,2095,2095,2095,0
20240702,194700,50077760,2095,2095,2095,2095,0
20240702,194600,50077760,2095,2095,2095,2095,0
20240702,194500,50077760,2095,2095,2095,2095,0
20240702,194400,50077760,2095,2095,2095,2095,0
20240702,194300,50077760,2095,2095,2095,2095,0
20240702,194200,50077760,2095,2095,2095,2095,0
20240702,194100,50077760,2095,2095,2095,2095,0
20240702,194000,50077760,2095,2095,2095,2095,0
20240702,193900,50077760,2095,2095,2095,2095,0
20240702,193800,50077760,2095,2095,2095,2095,0
20240702,193700,50077760,2095,2095,2095,2095,0
20240702,193600,50077760,2095,2095,2095,2095,0
20240702,193500,50077760,2095,2095,2095,2095,0
20240702,193400,50077760,2095,2095,2095,2095,0
20240702,193300,50077760,2095,2095,2095,2095,0
20240702,193200,50077760,2095,2095,2095,2095,0
20240702,193100,50077760,2095,2095,2095,2095,0
20240702,193000,50077760,2095,2095,2095,2095,0
20240702,192900,50077760,2095,2095,2095,2095,0
20240702,192800,50077760,2095,2095,2095,2095,0
20240702,192700,50077760,2095,2095,2095,2095,0
20240702,192600,50077760,2095,2095,2095,2095,1
20240702,192500,50077760,2095,2095,2095,2095,0
20240702,192400,50077760,2095,2095,2095,2095,0
20240702,192300,50077760,2095,2095,2095,2095,0
20240702,192200,50077760,2095,2095,2095,2095,0
20240702,192100,50077760,2095,2095,2095,2095,0
20240702,192000,50077760,2095,2095,2095,2095,0
20240702,191900,50077760,2095,2095,2095,2095,0
20240702,191800,50077760,2095,2095,2095,2095,0
20240702,191700,50077760,2095,2095,2095,2095,0
20240702,191600,50077760,2095,2095,2095,2095,0
20240702,191500,50077760,2095,2095,2095,2095,0
20240702,191400,50077760,2095,2095,2095,2095,0
20240702,191300,50077760,2095,2095,2095,2095,0
20240702,191200,50077760,2095,2095,2095,2095,0
20240702,191100,50077760,2095,2095,2095,2095,0
20240702,191000,50077760,2095,2095,2095,2095,0
20240702,190900,50077760,2095,2095,2095,2095,0
20240702,190800,50077760,2095,2095,2095,2095,0
20240702,190700,50077760,2095,2095,2095,2095,0
20240702,190600,50077760,2095,2095,2095,2095,0
20240702,190500,50077760,2095,2095,2095,2095,0
20240702,190400,50077760,2095,2095,2095,2095,0
20240702,190300,50077760,2095,2095,2095,2095,0
20240702,190200,50077760,2095,2095,2095,2095,0
20240702,190100,50077760,2095,2095,2095,2095,0
20240702,190000,50077760,2095,2095,2095,2095,0
20240702,185900,50077760,2095,2095,2095,2095,0
20240702,185800,50077760,2095,2095,2095,2095,0
20240702,185700,50077760,2095,2095,2095,2095,0
20240702,185600,50077760,2095,2095,2095,2095,1
20240702,185500,50077760,2095,2095,2095,2095,0
20240702,185400,50077760,2095,2095,2095,2095,0
20240702,185300,50077760,2095,2095,2095,2095,0
20240702,185200,50077760,2095,2095,2095,2095,0
20240702,185100,50077760,2095,2095,2095,2095,0
20240702,185000,50077760,2095,2095,2095,2095,0
20240702,184900,50077760,2095,2095,2095,2095,0
20240702,184800,50077760,2095,2095,2095,2095,0
20240702,184700,50077760,2095,2095,2095,2095,0
20240702,184600,50077760,2095,2095,2095,2095,0
20240702,184500,50077760,2095,2095,2095,2095,0
20240702,184400,50077760,2095,2095,2095,2095,0
20240702,184300,50077760,2095,2095,2095,2095,0
20240702,184200,50077760,2095,2095,2095,2095,0
20240702,184100,50077760,2095,2095,2095,2095,0
20240702,184000,50077760,2095,2095,2095,2095,0
20240702,183900,50077760,2095,2095,2095,2095,0
20240702,183800,50077760,2095,2095,2095,2095,0
20240702,183700,50077760,2095,2095,2095,2095,0
20240702,183600,50077760,2095,2095,2095,2095,0
20240702,183500,50077760,2095,2095,2095,2095,0
20240702,183400,50077760,2095,2095,2095,2095,0
20240702,183300,50077760,2095,2095,2095,2095,0
20240702,183200,50077760,2095,2095,2095,2095,0
20240702,183100,50077760,2095,2095,2095,2095,0
20240702,183000,50077760,2095,2095,2095,2095,0
20240702,182900,50077760,2095,2095,2095,2095,0
20240702,182800,50077760,2095,2095,2095,2095,0
20240702,182700,50077760,2095,2095,2095,2095,0
20240702,182600,50077760,2095,2095,2095,2095,1
20240702,182500,50077760,2095,2095,2095,2095,0
20240702,182400,50077760,2095,2095,2095,2095,0
20240702,182300,50077760,2095,2095,2095,2095,0
20240702,182200,50077760,2095,2095,2095,2095,0
20240702,182100,50077760,2095,2095,2095,2095,0
20240702,182000,50077760,2095,2095,2095,2095,0
20240702,181900,50077760,2095,2095,2095,2095,0
20240702,181800,50077760,2095,2095,2095,2095,0
20240702,181700,50077760,2095,2095,2095,2095,0
20240702,181600,50077760,2095,2095,2095,2095,0
20240702,181500,50077760,2095,2095,2095,2095,0
20240702,181400,50077760,2095,2095,2095,2095,0
20240702,181300,50077760,2095,2095,2095,2095,0
20240702,181200,50077760,2095,2095,2095,2095,0
20240702,181100,50077760,2095,2095,2095,2095,0
20240702,181000,50077760,2095,2095,2095,2095,0
20240702,180900,50077760,2095,2095,2095,2095,0
20240702,180800,50077760,2095,2095,2095,2095,0
20240702,180700,50077760,2095,2095,2095,2095,0
20240702,180600,50077760,2095,2095,2095,2095,0
20240702,180500,50077760,2095,2095,2095,2095,0
20240702,180400,50077760,2095,2095,2095,2095,0
20240702,180300,50077760,2095,2095,2095,2095,0
20240702,180200,50077760,2095,2095,2095,2095,0
20240702,180100,50077760,2095,2095,2095,2095,0
20240702,180000,50077760,2095,2095,2095,2095,0
20240702,175900,50077760,2095,2095,2095,2095,0
20240702,175800,50077760,2095,2095,2095,2095,0
20240702,175700,50077760,2095,2095,2095,2095,0
20240702,175600,50077760,2095,2095,2095,2095,1
20240702,175500,50077760,2095,2095,2095,2095,0
20240702,175400,50077760,2095,2095,2095,2095,0
20240702,175300,50077760,2095,2095,2095,2095,0
20240702,175200,50077760,2095,2095,2095,2095,0
20240702,175100,50077760,2095,2095,2095,2095,0
20240702,175000,50077760,2095,2095,2095,2095,0
20240702,174900,50077760,2095,2095,2095,2095,0
20240702,174800,50077760,2095,2095,2095,2095,0
20240702,174700,50077760,2095,2095,2095,2095,0
20240702,174600,50077760,2095,2095,2095,2095,0
20240702,174500,50077760,2095,2095,2095,2095,0
20240702,174400,50077760,2095,2095,2095,2095,0
20240702,174300,50077760,2095,2095,2095,2095,0
20240702,174200,50077760,2095,2095,2095,2095,0
20240702,174100,50077760,2095,2095,2095,2095,0
20240702,174000,50077760,2095,2095,2095,2095,0
20240702,173900,50077760,2095,2095,2095,2095,0
20240702,173800,50077760,2095,2095,2095,2095,0
20240702,173700,50077760,2095,2095,2095,2095,0
20240702,173600,50077760,2095,2095,2095,2095,0
20240702,173500,50077760,2095,2095,2095,2095,0
20240702,173400,50077760,2095,2095,2095,2095,0
20240702,173300,50077760,2095,2095,2095,2095,0
20240702,173200,50077760,2095,2095,2095,2095,0
20240702,173100,50077760,2095,2095,2095,2095,0
20240702,173000,50077760,2095,2095,2095,2095,0
20240702,172900,50077760,2095,2095,2095,2095,0
20240702,172800,50077760,2095,2095,2095,2095,0
20240702,172700,50077760,2095,2095,2095,2095,0
20240702,172600,50077760,2095,2095,2095,2095,1
20240702,172500,50077760,2095,2095,2095,2095,0
20240702,172400,50077760,2095,2095,2095,2095,0
20240702,172300,50077760,2095,2095,2095,2095,0
20240702,172200,50077760,2095,2095,2095,2095,0
20240702,172100,50077760,2095,2095,2095,2095,0
20240702,172000,50077760,2095,2095,2095,2095,0
20240702,171900,50077760,2095,2095,2095,2095,0
20240702,171800,50077760,2095,2095,2095,2095,0
20240702,171700,50077760,2095,2095,2095,2095,0
20240702,171600,50077760,2095,2095,2095,2095,0
20240702,171500,50077760,2095,2095,2095,2095,0
20240702,171400,50077760,2095,2095,2095,2095,0
20240702,171300,50077760,2095,2095,2095,2095,0
20240702,171200,50077760,2095,2095,2095,2095,0
20240702,171100,50077760,2095,2095,2095,2095,0
20240702,171000,50077760,2095,2095,2095,2095,0
20240702,170900,50077760,2095,2095,2095,2095,0
20240702,170800,50077760,2095,2095,2095,2095,0
20240702,170700,50077760,2095,2095,2095,2095,0
20240702,170600,50077760,2095,2095,2095,2095,0
20240702,170500,50077760,2095,2095,2095,2095,0
20240702,170400,50077760,2095,2095,2095,2095,0
20240702,170300,50077760,2095,2095,2095,2095,0
20240702,170200,50077760,2095,2095,2095,2095,0
20240702,170100,50077760,2095,2095,2095,2095,0
20240702,170000,50077760,2095,2095,2095,2095,0
20240702,165900,50077760,2095,2095,2095,2095,0
20240702,165800,50077760,2095,2095,2095,2095,0
20240702,165700,50077760,2095,2095,2095,2095,0
20240702,165600,50077760,2095,2095,2095,2095,1
20240702,165500,50077760,2095,2095,2095,2095,0
20240702,165400,50077760,2095,2095,2095,2095,0
20240702,165300,50077760,2095,2095,2095,2095,0
20240702,165200,50077760,2095,2095,2095,2095,0
20240702,165100,50077760,2095,2095,2095,2095,0
20240702,165000,50077760,2095,2095,2095,2095,0
20240702,164900,50077760,2095,2095,2095,2095,0
20240702,164800,50077760,2095,2095,2095,2095,0
20240702,164700,50077760,2095,2095,2095,2095,0
20240702,164600,50077760,2095,2095,2095,2095,0
20240702,164500,50077760,2095,2095,2095,2095,0
20240702,164400,50077760,2095,2095,2095,2095,0
20240702,164300,50077760,2095,2095,2095,2095,0
20240702,164200,50077760,2095,2095,2095,2095,0
20240702,164100,50077760,2095,2095,2095,2095,0
20240702,164000,50077760,2095,2095,2095,2095,0
20240702,163900,50077760,2095,2095,2095,2095,0
20240702,163800,50077760,2095,2095,2095,2095,0
20240702,163700,50077760,2095,2095,2095,2095,0
20240702,163600,50077760,2095,2095,2095,2095,0
20240702,163500,50077760,2095,2095,2095,2095,0
20240702,163400,50077760,2095,2095,2095,2095,0
20240702,163300,50077760,2095,2095,2095,2095,0
20240702,163200,50077760,2095,2095,2095,2095,0
20240702,163100,50077760,2095,2095,2095,2095,0
20240702,163000,50077760,2095,2095,2095,2095,0
20240702,162900,50077760,2095,2095,2095,2095,0
20240702,162800,50077760,2095,2095,2095,2095,0
20240702,162700,50077760,2095,2095,2095,2095,0
20240702,162600,50077760,2095,2095,2095,2095,1
20240702,162500,50077760,2095,2095,2095,2095,0
20240702,162400,50077760,2095,2095,2095,2095,0
20240702,162300,50077760,2095,2095,2095,2095,0
20240702,162200,50077760,2095,2095,2095,2095,0
20240702,162100,50077760,2095,2095,2095,2095,0
20240702,162000,50077760,2095,2095,2095,2095,0
20240702,161900,50077760,2095,2095,2095,2095,0
20240702,161800,50077760,2095,2095,2095,2095,0
20240702,161700,50077760,2095,2095,2095,2095,0
20240702,161600,50077760,2095,2095,2095,2095,0
20240702,161500,50077760,2095,2095,2095,2095,0
20240702,161400,50077760,2095,2095,2095,2095,0
20240702,161300,50077760,2095,2095,2095,2095,0
20240702,161200,50077760,2095,2095,2095,2095,0
20240702,161100,50077760,2095,2095,2095,2095,0
20240702,161000,50077760,2095,2095,2095,2095,0
20240702,160900,50077760,2095,2095,2095,2095,0
20240702,160800,50077760,2095,2095,2095,2095,0
20240702,160700,50077760,2095,2095,2095,2095,0
20240702,160600,50077760,2095,2095,2095,2095,0
20240702,160500,50077760,2095,2095,2095,2095,0
20240702,160400,50077760,2095,2095,2095,2095,0
20240702,160300,50077760,2095,2095,2095,2095,0
20240702,160200,50077760,2095,2095,2095,2095,0
20240702,160100,50077760,2095,2095,2095,2095,0
20240702,160000,50077760,2095,2095,2095,2095,0
20240702,155900,50077760,2095,2095,2095,2095,0
20240702,155800,50077760,2095,2095,2095,2095,0
20240702,155700,50077760,2095,2095,2095,2095,0
20240702,155600,50077760,2095,2095,2095,2095,1
20240702,155500,50077760,2095,2095,2095,2095,0
20240702,155400,50077760,2095,2095,2095,2095,0
20240702,155300,50077760,2095,2095,2095,2095,0
20240702,155200,50077760,2095,2095,2095,2095,0
20240702,155100,50077760,2095,2095,2095,2095,0
20240702,155000,50077760,2095,2095,2095,2095,0
20240702,154900,50077760,2095,2095,2095,2095,0
20240702,154800,50077760,2095,2095,2095,2095,0
20240702,154700,50077760,2095,2095,2095,2095,0
20240702,154600,50077760,2095,2095,2095,2095,0
20240702,154500,50077760,2095,2095,2095,2095,0
20240702,154400,50077760,2095,2095,2095,2095,0
20240702,154300,50077760,2095,2095,2095,2095,0
20240702,154200,50077760,2095,2095,2095,2095,0
20240702,154100,50077760,2095,2095,2095,2095,0
20240702,154000,50077760,2095,2095,2095,2095,0
20240702,153900,50077760,2095,2095,2095,2095,0
20240702,153800,50077760,2095,2095,2095,2095,0
20240702,153700,50077760,2095,2095,2095,2095,0
20240702,153600,50077760,2095,2095,2095,2095,0
20240702,153500,50077760,2095,2095,2095,2095,0
20240702,153400,50077760,2095,2095,2095,2095,0
20240702,153300,50077760,2095,2095,2095,2095,0
20240702,153200,50077760,2095,2095,2095,2095,0
20240702,153100,50077760,2095,2095,2095,2095,0
20240702,153000,50077760,2095,2095,2095,2095,1
20240702,152900,50075665,2090,2090,2090,2090,0
20240702,152800,50075665,2090,2090,2090,2090,0
20240702,152700,50075665,2090,2090,2090,2090,0
20240702,152600,50075665,2090,2090,2090,2090,0
20240702,152500,50075665,2090,2090,2090,2090,0
20240702,152400,50075665,2090,2090,2090,2090,0
20240702,152300,50075665,2090,2090,2090,2090,0
20240702,152200,50075665,2090,2090,2090,2090,0
20240702,152100,50075665,2090,2090,2090,2090,0
20240702,152000,50075665,2090,2090,2090,2090,0
20240702,151900,50075665,2090,2090,2090,2090,0
20240702,151800,50075665,2090,2090,2090,2090,0
20240702,151700,50075665,2090,2090,2090,2090,0
20240702,151600,50075665,2090,2090,2090,2090,0
20240702,151500,50075665,2090,2090,2090,2090,0
20240702,151400,50075665,2090,2090,2090,2090,0
20240702,151300,50075665,2090,2090,2090,2090,0
20240702,151200,50075665,2090,2090,2090,2090,0
20240702,151100,50075665,2090,2090,2090,2090,0
20240702,151000,50075665,2090,2090,2090,2090,0
20240702,150900,50075665,2090,2090,2090,2090,0
20240702,150800,50075665,2090,2090,2090,2090,0
20240702,150700,50075665,2090,2090,2090,2090,0
20240702,150600,50075665,2090,2090,2090,2090,0
20240702,150500,50075665,2090,2090,2090,2090,0
20240702,150400,50075665,2090,2090,2090,2090,0
20240702,150300,50075665,2090,2090,2090,2090,0
20240702,150200,50075665,2090,2090,2090,2090,0
20240702,150100,50075665,2090,2090,2090,2090,0
20240702,150000,50075665,2090,2090,2090,2090,0
20240702,145900,50075665,2090,2090,2090,2090,0
20240702,145800,50075665,2090,2090,2090,2090,0
20240702,145700,50075665,2090,2090,2090,2090,0
20240702,145600,50075665,2090,2090,2090,2090,0
20240702,145500,50075665,2090,2090,2090,2090,0
20240702,145400,50075665,2090,2090,2090,2090,0
20240702,145300,50075665,2090,2090,2090,2090,0
20240702,145200,50075665,2090,2090,2090,2090,0
20240702,145100,50075665,2090,2090,2090,2090,0
20240702,145000,50075665,2090,2090,2090,2090,0
20240702,144900,50075665,2090,2090,2090,2090,0
20240702,144800,50075665,2090,2090,2090,2090,0
20240702,144700,50075665,2090,2090,2090,2090,0
20240702,144600,50075665,2090,2090,2090,2090,0
20240702,144500,50075665,2090,2090,2090,2090,0
20240702,144400,50075665,2090,2090,2090,2090,0
20240702,144300,50075665,2090,2090,2090,2090,0
20240702,144200,50075665,2090,2090,2090,2090,0
20240702,144100,50075665,2090,2090,2090,2090,0
20240702,144000,50075665,2090,2090,2090,2090,0
20240702,143900,50075665,2090,2090,2090,2090,0
20240702,143800,50075665,2090,2090,2090,2090,0
20240702,143700,50075665,2090,2090,2090,2090,0
20240702,143600,50075665,2090,2090,2090,2090,0
20240702,143500,50075665,2090,2090,2090,2090,0
20240702,143400,50075665,2090,2090,2090,2090,0
20240702,143300,50075665,2090,2090,2090,2090,0
20240702,143200,50075665,2090,2090,2090,2090,0
20240702,143100,50075665,2090,2090,2090,2090,0
20240702,143000,50075665,2090,2090,2090,2090,0
20240702,142900,50075665,2090,2090,2090,2090,0
20240702,142800,50075665,2090,2090,2090,2090,0
20240702,142700,50075665,2090,2090,2090,2090,0
20240702,142600,50075665,2090,2090,2090,2090,0
20240702,142500,50075665,2090,2090,2090,2090,0
20240702,142400,50075665,2090,2090,2090,2090,0
20240702,142300,50075665,2090,2090,2090,2090,0
20240702,142200,50075665,2090,2090,2090,2090,0
20240702,142100,50075665,2090,2090,2090,2090,0
20240702,142000,50075665,2090,2090,2090,2090,0
20240702,141900,50075665,2090,2090,2090,2090,0
20240702,141800,50075665,2090,2090,2090,2090,0
20240702,141700,50075665,2090,2090,2090,2090,0
20240702,141600,50075665,2090,2090,2090,2090,0
20240702,141500,50075665,2090,2090,2090,2090,0
20240702,141400,50075665,2090,2090,2090,2090,0
20240702,141300,50075665,2090,2090,2090,2090,0
20240702,141200,50075665,2090,2090,2090,2090,0
20240702,141100,50075665,2090,2090,2090,2090,0
20240702,141000,50075665,2090,2090,2090,2090,0
20240702,140900,50075665,2090,2090,2090,2090,0
20240702,140800,50075665,2090,2090,2090,2090,0
20240702,140700,50075665,2090,2090,2090,2090,0
20240702,140600,50075665,2090,2090,2090,2090,0
20240702,140500,50075665,2090,2090,2090,2090,0
20240702,140400,50075665,2090,2090,2090,2090,0
20240702,140300,50075665,2090,2090,2090,2090,0
20240702,140200,50075665,2090,2090,2090,2090,0
20240702,140100,50075665,2090,2090,2090,2090,0
20240702,140000,50075665,2090,2090,2090,2090,0
20240702,135900,50075665,2090,2090,2090,2090,0
20240702,135800,50075665,2090,2090,2090,2090,0
20240702,135700,50075665,2090,2090,2090,2090,0
20240702,135600,50075665,2090,2090,2090,2090,0
20240702,135500,50075665,2090,2090,2090,2090,0
20240702,135400,50075665,2090,2090,2090,2090,0
20240702,135300,50075665,2090,2090,2090,2090,0
20240702,135200,50075665,2090,2090,2090,2090,0
20240702,135100,50075665,2090,2090,2090,2090,0
20240702,135000,50075665,2090,2090,2090,2090,0
20240702,134900,50075665,2090,2090,2090,2090,0
20240702,134800,50075665,2090,2090,2090,2090,0
20240702,134700,50075665,2090,2090,2090,2090,0
20240702,134600,50075665,2090,2090,2090,2090,0
20240702,134500,50075665,2090,2090,2090,2090,0
20240702,134400,50075665,2090,2090,2090,2090,0
20240702,134300,50075665,2090,2090,2090,2090,0
20240702,134200,50075665,2090,2090,2090,2090,0
20240702,134100,50075665,2090,2090,2090,2090,0
20240702,134000,50075665,2090,2090,2090,2090,0
20240702,133900,50075665,2090,2090,2090,2090,0
20240702,133800,50075665,2090,2090,2090,2090,0
20240702,133700,50075665,2090,2090,2090,2090,0
20240702,133600,50075665,2090,2090,2090,2090,0
20240702,133500,50075665,2090,2090,2090,2090,0
20240702,133400,50075665,2090,2090,2090,2090,0
20240702,133300,50075665,2090,2090,2090,2090,0
20240702,133200,50075665,2090,2090,2090,2090,0
20240702,133100,50075665,2090,2090,2090,2090,0
20240702,133000,50075665,2090,2090,2090,2090,0
20240702,132900,50075665,2090,2090,2090,2090,0
20240702,132800,50075665,2090,2090,2090,2090,1261
20240702,132700,47440175,2095,2095,2095,2095,0
20240702,132600,47440175,2095,2095,2095,2095,0
20240702,132500,47440175,2095,2095,2095,2095,0
20240702,132400,47440175,2095,2095,2095,2095,0
20240702,132300,47440175,2095,2095,2095,2095,0
20240702,132200,47440175,2095,2095,2095,2095,0
20240702,132100,47440175,2095,2095,2095,2095,0
20240702,132000,47440175,2095,2095,2095,2095,0
20240702,131900,47440175,2095,2095,2095,2095,1852
20240702,131800,43560235,2095,2095,2095,2095,0
20240702,131700,43560235,2095,2095,2095,2095,0
20240702,131600,43560235,2095,2095,2095,2095,0
20240702,131500,43560235,2095,2095,2095,2095,0
20240702,131400,43560235,2095,2095,2095,2095,0
20240702,131300,43560235,2095,2095,2095,2095,0
20240702,131200,43560235,2095,2095,2095,2095,0
20240702,131100,43560235,2095,2095,2095,2095,0
20240702,131000,43560235,2095,2095,2095,2095,0
20240702,130900,43560235,2095,2095,2095,2095,0
20240702,130800,43560235,2095,2095,2095,2095,0
20240702,130700,43560235,2095,2095,2095,2095,0
20240702,130600,43560235,2095,2095,2095,2095,0
20240702,130500,43560235,2095,2095,2095,2095,100
20240702,130400,43350735,2095,2095,2095,2095,0
20240702,130300,43350735,2095,2095,2095,2095,0
20240702,130200,43350735,2095,2095,2095,2095,0
20240702,130100,43350735,2095,2095,2095,2095,1798
20240702,130000,39583925,2090,2090,2090,2090,0
20240702,125900,39583925,2090,2090,2090,2090,0
20240702,125800,39583925,2090,2090,2090,2090,2
20240702,125700,39579745,2090,2090,2090,2090,6000
20240702,125600,27039745,2090,2090,2090,2090,0
20240702,125500,27039745,2090,2090,2090,2090,0
20240702,125400,27039745,2090,2090,2090,2090,0
20240702,125300,27039745,2090,2090,2090,2090,0
20240702,125200,27039745,2090,2090,2090,2090,0
20240702,125100,27039745,2090,2090,2090,2090,0
20240702,125000,27039745,2090,2090,2090,2090,0
20240702,124900,27039745,2090,2090,2090,2090,0
20240702,124800,27039745,2090,2090,2090,2090,0
20240702,124700,27039745,2090,2090,2090,2090,0
20240702,124600,27039745,2090,2090,2090,2090,1000
20240702,124500,24949745,2090,2090,2090,2090,0
20240702,124400,24949745,2090,2090,2090,2090,0
20240702,124300,24949745,2090,2090,2090,2090,0
20240702,124200,24949745,2090,2090,2090,2090,0
20240702,124100,24949745,2090,2090,2090,2090,0
20240702,124000,24949745,2090,2090,2090,2090,0
20240702,123900,24949745,2090,2090,2090,2090,0
20240702,123800,24949745,2090,2090,2090,2090,0
20240702,123700,24949745,2090,2090,2090,2090,0
20240702,123600,24949745,2090,2090,2090,2090,0
20240702,123500,24949745,2090,2090,2090,2090,0
20240702,123400,24949745,2090,2090,2090,2090,0
20240702,123300,24949745,2090,2090,2090,2090,0
20240702,123200,24949745,2090,2090,2090,2090,0
20240702,123100,24949745,2090,2090,2090,2090,0
20240702,123000,24949745,2090,2090,2090,2090,0
20240702,122900,24949745,2090,2090,2090,2090,0
20240702,122800,24949745,2090,2090,2090,2090,0
20240702,122700,24949745,2090,2090,2090,2090,0
20240702,122600,24949745,2090,2090,2090,2090,0
20240702,122500,24949745,2090,2090,2090,2090,100
20240702,122400,24740745,2090,2090,2090,2090,0
20240702,122300,24740745,2090,2090,2090,2090,0
20240702,122200,24740745,2090,2090,2090,2090,0
20240702,122100,24740745,2090,2090,2090,2090,0
20240702,122000,24740745,2090,2090,2090,2090,0
20240702,121900,24740745,2090,2090,2090,2090,0
20240702,121800,24740745,2090,2090,2090,2090,0
20240702,121700,24740745,2090,2090,2090,2090,0
20240702,121600,24740745,2090,2090,2090,2090,0
20240702,121500,24740745,2090,2090,2090,2090,0
20240702,121400,24740745,2090,2090,2090,2090,40
20240702,121300,24657145,2090,2090,2090,2090,0
20240702,121200,24657145,2090,2090,2090,2090,472
20240702,121100,23670665,2090,2090,2090,2090,0
20240702,121000,23670665,2090,2090,2090,2090,125
20240702,120900,23409415,2090,2090,2090,2090,366
20240702,120800,22644475,2090,2090,2090,2090,34
20240702,120700,22573415,2090,2090,2090,2090,220
20240702,120600,22113615,2090,2090,2090,2090,188
20240702,120500,21720695,2090,2090,2090,2090,100
20240702,120400,21511695,2090,2085,2090,2075,156
20240702,120300,21186365,2090,2090,2090,2090,186
20240702,120200,20797625,2090,2090,2090,2090,228
20240702,120100,20321105,2090,2090,2090,2090,172
20240702,120000,19961625,2090,2090,2090,2090,211
20240702,115900,19520635,2090,2090,2090,2090,189
20240702,115800,19125625,2090,2090,2090,2090,206
20240702,115700,18695085,2090,2090,2090,2090,194
20240702,115600,18289625,2090,2090,2090,2090,0
20240702,115500,18289625,2090,2090,2090,2090,222
20240702,115400,17825645,2090,2090,2090,2090,178
20240702,115300,17453625,2090,2090,2090,2090,258
20240702,115200,16914405,2090,2090,2090,2090,163
20240702,115100,16573735,2090,2090,2090,2090,236
20240702,115000,16080495,2090,2090,2090,2090,164
20240702,114900,15737735,2090,2090,2090,2090,230
20240702,114800,15257035,2090,2090,2090,2090,170
20240702,114700,14901735,2090,2090,2090,2090,0
20240702,114600,14901735,2090,2090,2090,2090,209
20240702,114500,14464925,2090,2090,2090,2090,191
20240702,114400,14065735,2090,2090,2090,2090,234
20240702,114300,13576675,2090,2090,2090,2090,166
20240702,114200,13229735,2090,2090,2090,2090,228
20240702,114100,12753215,2090,2090,2090,2090,172
20240702,114000,12393735,2090,2090,2090,2090,230
20240702,113900,11913035,2090,2090,2090,2090,170
20240702,113800,11557735,2090,2090,2090,2090,0
20240702,113700,11557735,2090,2090,2090,2090,233
20240702,113600,11070765,2090,2090,2090,2090,167
20240702,113500,10721735,2090,2090,2090,2090,227
20240702,113400,10247305,2090,2090,2090,2090,173
20240702,113300,9885735,2090,2090,2090,2090,226
20240702,113200,9413395,2090,2090,2090,2090,174
20240702,113100,9049735,2090,2090,2090,2090,240
20240702,113000,8548135,2090,2090,2090,2090,160
20240702,112900,8213735,2090,2090,2090,2090,234
20240702,112800,7724675,2090,2090,2090,2090,0
20240702,112700,7724675,2090,2090,2090,2090,166
20240702,112600,7377735,2090,2090,2090,2090,234
20240702,112500,6888675,2090,2090,2090,2090,166
20240702,112400,6541735,2090,2090,2090,2090,231
20240702,112300,6058945,2090,2090,2090,2090,169
20240702,112200,5705735,2090,2090,2090,2090,200
20240702,112100,5287735,2090,2090,2090,2090,200
20240702,112000,4869735,2085,2085,2085,2085,216
20240702,111900,4419375,2090,2090,2090,2090,0
20240702,111800,4419375,2090,2090,2090,2090,184
20240702,111700,4034815,2090,2090,2090,2090,204
20240702,111600,3608455,2090,2090,2090,2090,196
20240702,111500,3198815,2090,2090,2090,2090,214
20240702,111400,2751555,2090,2090,2090,2090,186
20240702,111300,2362815,2085,2085,2085,2085,226
20240702,111200,1891605,2085,2085,2085,2085,174
20240702,111100,1528815,2085,2085,2085,2085,220
20240702,111000,1070115,2085,2085,2085,2085,180
20240702,110900,694815,2085,2085,2085,2085,0
20240702,110800,694815,2085,2085,2085,2085,200
20240702,110700,277815,2085,2085,2085,2085,0
20240702,110600,277815,2085,2085,2085,2085,0
20240702,110500,277815,2085,2085,2085,2085,0
20240702,110400,277815,2085,2085,2085,2085,0
20240702,110300,277815,2085,2085,2085,2085,0
20240702,110200,277815,2085,2085,2085,2085,0
20240702,110100,277815,2085,2085,2085,2085,0
20240702,110000,277815,2085,2085,2085,2085,0
20240702,105900,277815,2085,2085,2085,2085,0
20240702,105800,277815,2085,2085,2085,2085,0
20240702,105700,277815,2085,2085,2085,2085,0
20240702,105600,277815,2085,2085,2085,2085,0
20240702,105500,277815,2085,2085,2085,2085,0
20240702,105400,277815,2085,2085,2085,2085,0
20240702,105300,277815,2085,2085,2085,2085,0
20240702,105200,277815,2085,2085,2085,2085,0
20240702,105100,277815,2085,2085,2085,2085,0
20240702,105000,277815,2085,2085,2085,2085,0
20240702,104900,277815,2085,2085,2085,2085,0
20240702,104800,277815,2085,2085,2085,2085,0
20240702,104700,277815,2085,2085,2085,2085,0
20240702,104600,277815,2085,2085,2085,2085,0
20240702,104500,277815,2085,2085,2085,2085,0
20240702,104400,277815,2085,2085,2085,2085,0
20240702,104300,277815,2085,2085,2085,2085,0
20240702,104200,277815,2085,2085,2085,2085,0
20240702,104100,277815,2085,2085,2085,2085,0
20240702,104000,277815,2085,2085,2085,2085,0
20240702,103900,277815,2085,2085,2085,2085,0
20240702,103800,277815,2085,2085,2085,2085,0
20240702,103700,277815,2085,2085,2085,2085,0
20240702,103600,277815,2085,2085,2085,2085,0
20240702,103500,277815,2085,2085,2085,2085,0
20240702,103400,277815,2085,2085,2085,2085,0
20240702,103300,277815,2085,2085,2085,2085,0
20240702,103200,277815,2085,2085,2085,2085,0
20240702,103100,277815,2085,2085,2085,2085,0
20240702,103000,277815,2085,2085,2085,2085,0
20240702,102900,277815,2085,2085,2085,2085,0
20240702,102800,277815,2085,2085,2085,2085,0
20240702,102700,277815,2085,2085,2085,2085,0
20240702,102600,277815,2085,2085,2085,2085,0
20240702,102500,277815,2085,2085,2085,2085,0
20240702,102400,277815,2085,2085,2085,2085,0
20240702,102300,277815,2085,2085,2085,2085,0
20240702,102200,277815,2085,2085,2085,2085,0
20240702,102100,277815,2085,2085,2085,2085,0
20240702,102000,277815,2085,2085,2085,2085,0
20240702,101900,277815,2085,2085,2085,2085,0
20240702,101800,277815,2085,2085,2085,2085,0
20240702,101700,277815,2085,2085,2085,2085,0
20240702,101600,277815,2085,2085,2085,2085,0
20240702,101500,277815,2085,2085,2085,2085,0
20240702,101400,277815,2085,2085,2085,2085,0
20240702,101300,277815,2085,2085,2085,2085,0
20240702,101200,277815,2085,2085,2085,2085,0
20240702,101100,277815,2085,2085,2085,2085,0
20240702,101000,277815,2085,2085,2085,2085,0
20240702,100900,277815,2085,2085,2085,2085,0
20240702,100800,277815,2085,2085,2085,2085,0
20240702,100700,277815,2085,2085,2085,2085,0
20240702,100600,277815,2085,2085,2085,2085,0
20240702,100500,277815,2085,2085,2085,2085,0
20240702,100400,277815,2085,2085,2085,2085,0
20240702,100300,277815,2085,2085,2085,2085,0
20240702,100200,277815,2085,2085,2085,2085,0
20240702,100100,277815,2085,2085,2085,2085,17
20240702,100000,242370,2080,2080,2080,2080,3
20240702,095900,236130,2085,2085,2085,2085,0
20240702,095800,236130,2085,2085,2085,2085,0
20240702,095700,236130,2085,2075,2085,2075,7
20240702,095600,221545,2075,2075,2075,2075,0
20240702,095500,221545,2075,2075,2075,2075,0
20240702,095400,221545,2075,2075,2075,2075,0
20240702,095300,221545,2075,2075,2075,2075,1
20240702,095200,219470,2070,2070,2070,2070,0
20240702,095100,219470,2070,2080,2080,2070,106
20240702,095000,0,2085,2085,2085,2085,0
20240702,094900,0,2085,2085,2085,2085,0
20240702,094800,0,2085,2085,2085,2085,0
20240702,094700,0,2085,2085,2085,2085,0
20240702,094600,0,2085,2085,2085,2085,0
20240702,094500,0,2085,2085,2085,2085,0
20240702,094400,0,2085,2085,2085,2085,0
20240702,094300,0,2085,2085,2085,2085,0
20240702,094200,0,2085,2085,2085,2085,0
20240702,094100,0,2085,2085,2085,2085,0
20240702,094000,0,2085,2085,2085,2085,0
20240702,093900,0,2085,2085,2085,2085,0
20240702,093800,0,2085,2085,2085,2085,0
20240702,093700,0,2085,2085,2085,2085,0
20240702,093600,0,2085,2085,2085,2085,0
20240702,093500,0,2085,2085,2085,2085,0
20240702,093400,0,2085,2085,2085,2085,0
20240702,093300,0,2085,2085,2085,2085,0
20240702,093200,0,2085,2085,2085,2085,0
20240702,093100,0,2085,2085,2085,2085,0
20240702,093000,0,2085,2085,2085,2085,0
20240702,092900,0,2085,2085,2085,2085,0
20240702,092800,0,2085,2085,2085,2085,0
20240702,092700,0,2085,2085,2085,2085,0
20240702,092600,0,2085,2085,2085,2085,0
20240702,092500,0,2085,2085,2085,2085,0
20240702,092400,0,2085,2085,2085,2085,0
20240702,092300,0,2085,2085,2085,2085,0
20240702,092200,0,2085,2085,2085,2085,0
20240702,092100,0,2085,2085,2085,2085,0
20240702,092000,0,2085,2085,2085,2085,0
20240702,091900,0,2085,2085,2085,2085,0
20240702,091800,0,2085,2085,2085,2085,0
20240702,091700,0,2085,2085,2085,2085,0
20240702,091600,0,2085,2085,2085,2085,0
20240702,091500,0,2085,2085,2085,2085,0
20240702,091400,0,2085,2085,2085,2085,0
20240702,091300,0,2085,2085,2085,2085,0
20240702,091200,0,2085,2085,2085,2085,0
20240702,091100,0,2085,2085,2085,2085,0
20240702,091000,0,2085,2085,2085,2085,0
20240702,090900,0,2085,2085,2085,2085,0
20240702,090800,0,2085,2085,2085,2085,0
20240702,090700,0,2085,2085,2085,2085,0
20240702,090600,0,2085,2085,2085,2085,0
20240702,090500,0,2085,2085,2085,2085,0
20240702,090400,0,2085,2085,2085,2085,0
20240702,090300,0,2085,2085,2085,2085,0
20240702,090200,0,2085,2085,2085,2085,0
20240702,090100,0,2085,2085,2085,2085,0
20240702,090000,0,2085,2085,2085,2085,0