KissMeData/467930/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,215700,4265260,2220,2220,2220,2220,120
20240701,215600,4265260,2220,2220,2220,2220,0
20240701,215500,4265260,2220,2220,2220,2220,0
20240701,215400,4265260,2220,2220,2220,2220,0
20240701,215300,4265260,2220,2220,2220,2220,0
20240701,215200,4265260,2220,2220,2220,2220,0
20240701,215100,4265260,2220,2220,2220,2220,0
20240701,215000,4265260,2220,2220,2220,2220,0
20240701,214900,4265260,2220,2220,2220,2220,0
20240701,214800,4265260,2220,2220,2220,2220,0
20240701,214700,4265260,2220,2220,2220,2220,0
20240701,214600,4265260,2220,2220,2220,2220,0
20240701,214500,4265260,2220,2220,2220,2220,0
20240701,214400,4265260,2220,2220,2220,2220,0
20240701,214300,4265260,2220,2220,2220,2220,0
20240701,214200,4265260,2220,2220,2220,2220,0
20240701,214100,4265260,2220,2220,2220,2220,0
20240701,214000,4265260,2220,2220,2220,2220,0
20240701,213900,4265260,2220,2220,2220,2220,0
20240701,213800,4265260,2220,2220,2220,2220,0
20240701,213700,4265260,2220,2220,2220,2220,0
20240701,213600,4265260,2220,2220,2220,2220,0
20240701,213500,4265260,2220,2220,2220,2220,0
20240701,213400,4265260,2220,2220,2220,2220,0
20240701,213300,4265260,2220,2220,2220,2220,0
20240701,213200,4265260,2220,2220,2220,2220,0
20240701,213100,4265260,2220,2220,2220,2220,0
20240701,213000,4265260,2220,2220,2220,2220,0
20240701,212900,4265260,2220,2220,2220,2220,0
20240701,212800,4265260,2220,2220,2220,2220,0
20240701,212700,4265260,2220,2220,2220,2220,120
20240701,212600,4265260,2220,2220,2220,2220,0
20240701,212500,4265260,2220,2220,2220,2220,0
20240701,212400,4265260,2220,2220,2220,2220,0
20240701,212300,4265260,2220,2220,2220,2220,0
20240701,212200,4265260,2220,2220,2220,2220,0
20240701,212100,4265260,2220,2220,2220,2220,0
20240701,212000,4265260,2220,2220,2220,2220,0
20240701,211900,4265260,2220,2220,2220,2220,0
20240701,211800,4265260,2220,2220,2220,2220,0
20240701,211700,4265260,2220,2220,2220,2220,0
20240701,211600,4265260,2220,2220,2220,2220,0
20240701,211500,4265260,2220,2220,2220,2220,0
20240701,211400,4265260,2220,2220,2220,2220,0
20240701,211300,4265260,2220,2220,2220,2220,0
20240701,211200,4265260,2220,2220,2220,2220,0
20240701,211100,4265260,2220,2220,2220,2220,0
20240701,211000,4265260,2220,2220,2220,2220,0
20240701,210900,4265260,2220,2220,2220,2220,0
20240701,210800,4265260,2220,2220,2220,2220,0
20240701,210700,4265260,2220,2220,2220,2220,0
20240701,210600,4265260,2220,2220,2220,2220,0
20240701,210500,4265260,2220,2220,2220,2220,0
20240701,210400,4265260,2220,2220,2220,2220,0
20240701,210300,4265260,2220,2220,2220,2220,0
20240701,210200,4265260,2220,2220,2220,2220,0
20240701,210100,4265260,2220,2220,2220,2220,0
20240701,210000,4265260,2220,2220,2220,2220,0
20240701,205900,4265260,2220,2220,2220,2220,0
20240701,205800,4265260,2220,2220,2220,2220,0
20240701,205700,4265260,2220,2220,2220,2220,120
20240701,205600,4265260,2220,2220,2220,2220,0
20240701,205500,4265260,2220,2220,2220,2220,0
20240701,205400,4265260,2220,2220,2220,2220,0
20240701,205300,4265260,2220,2220,2220,2220,0
20240701,205200,4265260,2220,2220,2220,2220,0
20240701,205100,4265260,2220,2220,2220,2220,0
20240701,205000,4265260,2220,2220,2220,2220,0
20240701,204900,4265260,2220,2220,2220,2220,0
20240701,204800,4265260,2220,2220,2220,2220,0
20240701,204700,4265260,2220,2220,2220,2220,0
20240701,204600,4265260,2220,2220,2220,2220,0
20240701,204500,4265260,2220,2220,2220,2220,0
20240701,204400,4265260,2220,2220,2220,2220,0
20240701,204300,4265260,2220,2220,2220,2220,0
20240701,204200,4265260,2220,2220,2220,2220,0
20240701,204100,4265260,2220,2220,2220,2220,0
20240701,204000,4265260,2220,2220,2220,2220,0
20240701,203900,4265260,2220,2220,2220,2220,0
20240701,203800,4265260,2220,2220,2220,2220,0
20240701,203700,4265260,2220,2220,2220,2220,0
20240701,203600,4265260,2220,2220,2220,2220,0
20240701,203500,4265260,2220,2220,2220,2220,0
20240701,203400,4265260,2220,2220,2220,2220,0
20240701,203300,4265260,2220,2220,2220,2220,0
20240701,203200,4265260,2220,2220,2220,2220,0
20240701,203100,4265260,2220,2220,2220,2220,0
20240701,203000,4265260,2220,2220,2220,2220,0
20240701,202900,4265260,2220,2220,2220,2220,0
20240701,202800,4265260,2220,2220,2220,2220,0
20240701,202700,4265260,2220,2220,2220,2220,120
20240701,202600,4265260,2220,2220,2220,2220,0
20240701,202500,4265260,2220,2220,2220,2220,0
20240701,202400,4265260,2220,2220,2220,2220,0
20240701,202300,4265260,2220,2220,2220,2220,0
20240701,202200,4265260,2220,2220,2220,2220,0
20240701,202100,4265260,2220,2220,2220,2220,0
20240701,202000,4265260,2220,2220,2220,2220,0
20240701,201900,4265260,2220,2220,2220,2220,0
20240701,201800,4265260,2220,2220,2220,2220,0
20240701,201700,4265260,2220,2220,2220,2220,0
20240701,201600,4265260,2220,2220,2220,2220,0
20240701,201500,4265260,2220,2220,2220,2220,0
20240701,201400,4265260,2220,2220,2220,2220,0
20240701,201300,4265260,2220,2220,2220,2220,0
20240701,201200,4265260,2220,2220,2220,2220,0
20240701,201100,4265260,2220,2220,2220,2220,0
20240701,201000,4265260,2220,2220,2220,2220,0
20240701,200900,4265260,2220,2220,2220,2220,0
20240701,200800,4265260,2220,2220,2220,2220,0
20240701,200700,4265260,2220,2220,2220,2220,0
20240701,200600,4265260,2220,2220,2220,2220,0
20240701,200500,4265260,2220,2220,2220,2220,0
20240701,200400,4265260,2220,2220,2220,2220,0
20240701,200300,4265260,2220,2220,2220,2220,0
20240701,200200,4265260,2220,2220,2220,2220,0
20240701,200100,4265260,2220,2220,2220,2220,0
20240701,200000,4265260,2220,2220,2220,2220,0
20240701,195900,4265260,2220,2220,2220,2220,0
20240701,195800,4265260,2220,2220,2220,2220,0
20240701,195700,4265260,2220,2220,2220,2220,120
20240701,195600,4265260,2220,2220,2220,2220,0
20240701,195500,4265260,2220,2220,2220,2220,0
20240701,195400,4265260,2220,2220,2220,2220,0
20240701,195300,4265260,2220,2220,2220,2220,0
20240701,195200,4265260,2220,2220,2220,2220,0
20240701,195100,4265260,2220,2220,2220,2220,0
20240701,195000,4265260,2220,2220,2220,2220,0
20240701,194900,4265260,2220,2220,2220,2220,0
20240701,194800,4265260,2220,2220,2220,2220,0
20240701,194700,4265260,2220,2220,2220,2220,0
20240701,194600,4265260,2220,2220,2220,2220,0
20240701,194500,4265260,2220,2220,2220,2220,0
20240701,194400,4265260,2220,2220,2220,2220,0
20240701,194300,4265260,2220,2220,2220,2220,0
20240701,194200,4265260,2220,2220,2220,2220,0
20240701,194100,4265260,2220,2220,2220,2220,0
20240701,194000,4265260,2220,2220,2220,2220,0
20240701,193900,4265260,2220,2220,2220,2220,0
20240701,193800,4265260,2220,2220,2220,2220,0
20240701,193700,4265260,2220,2220,2220,2220,0
20240701,193600,4265260,2220,2220,2220,2220,0
20240701,193500,4265260,2220,2220,2220,2220,0
20240701,193400,4265260,2220,2220,2220,2220,0
20240701,193300,4265260,2220,2220,2220,2220,0
20240701,193200,4265260,2220,2220,2220,2220,0
20240701,193100,4265260,2220,2220,2220,2220,0
20240701,193000,4265260,2220,2220,2220,2220,0
20240701,192900,4265260,2220,2220,2220,2220,0
20240701,192800,4265260,2220,2220,2220,2220,0
20240701,192700,4265260,2220,2220,2220,2220,120
20240701,192600,4265260,2220,2220,2220,2220,0
20240701,192500,4265260,2220,2220,2220,2220,0
20240701,192400,4265260,2220,2220,2220,2220,0
20240701,192300,4265260,2220,2220,2220,2220,0
20240701,192200,4265260,2220,2220,2220,2220,0
20240701,192100,4265260,2220,2220,2220,2220,0
20240701,192000,4265260,2220,2220,2220,2220,0
20240701,191900,4265260,2220,2220,2220,2220,0
20240701,191800,4265260,2220,2220,2220,2220,0
20240701,191700,4265260,2220,2220,2220,2220,0
20240701,191600,4265260,2220,2220,2220,2220,0
20240701,191500,4265260,2220,2220,2220,2220,0
20240701,191400,4265260,2220,2220,2220,2220,0
20240701,191300,4265260,2220,2220,2220,2220,0
20240701,191200,4265260,2220,2220,2220,2220,0
20240701,191100,4265260,2220,2220,2220,2220,0
20240701,191000,4265260,2220,2220,2220,2220,0
20240701,190900,4265260,2220,2220,2220,2220,0
20240701,190800,4265260,2220,2220,2220,2220,0
20240701,190700,4265260,2220,2220,2220,2220,0
20240701,190600,4265260,2220,2220,2220,2220,0
20240701,190500,4265260,2220,2220,2220,2220,0
20240701,190400,4265260,2220,2220,2220,2220,0
20240701,190300,4265260,2220,2220,2220,2220,0
20240701,190200,4265260,2220,2220,2220,2220,0
20240701,190100,4265260,2220,2220,2220,2220,0
20240701,190000,4265260,2220,2220,2220,2220,0
20240701,185900,4265260,2220,2220,2220,2220,0
20240701,185800,4265260,2220,2220,2220,2220,0
20240701,185700,4265260,2220,2220,2220,2220,120
20240701,185600,4265260,2220,2220,2220,2220,0
20240701,185500,4265260,2220,2220,2220,2220,0
20240701,185400,4265260,2220,2220,2220,2220,0
20240701,185300,4265260,2220,2220,2220,2220,0
20240701,185200,4265260,2220,2220,2220,2220,0
20240701,185100,4265260,2220,2220,2220,2220,0
20240701,185000,4265260,2220,2220,2220,2220,0
20240701,184900,4265260,2220,2220,2220,2220,0
20240701,184800,4265260,2220,2220,2220,2220,0
20240701,184700,4265260,2220,2220,2220,2220,0
20240701,184600,4265260,2220,2220,2220,2220,0
20240701,184500,4265260,2220,2220,2220,2220,0
20240701,184400,4265260,2220,2220,2220,2220,0
20240701,184300,4265260,2220,2220,2220,2220,0
20240701,184200,4265260,2220,2220,2220,2220,0
20240701,184100,4265260,2220,2220,2220,2220,0
20240701,184000,4265260,2220,2220,2220,2220,0
20240701,183900,4265260,2220,2220,2220,2220,0
20240701,183800,4265260,2220,2220,2220,2220,0
20240701,183700,4265260,2220,2220,2220,2220,0
20240701,183600,4265260,2220,2220,2220,2220,0
20240701,183500,4265260,2220,2220,2220,2220,0
20240701,183400,4265260,2220,2220,2220,2220,0
20240701,183300,4265260,2220,2220,2220,2220,0
20240701,183200,4265260,2220,2220,2220,2220,0
20240701,183100,4265260,2220,2220,2220,2220,0
20240701,183000,4265260,2220,2220,2220,2220,0
20240701,182900,4265260,2220,2220,2220,2220,0
20240701,182800,4265260,2220,2220,2220,2220,0
20240701,182700,4265260,2220,2220,2220,2220,120
20240701,182600,4265260,2220,2220,2220,2220,0
20240701,182500,4265260,2220,2220,2220,2220,0
20240701,182400,4265260,2220,2220,2220,2220,0
20240701,182300,4265260,2220,2220,2220,2220,0
20240701,182200,4265260,2220,2220,2220,2220,0
20240701,182100,4265260,2220,2220,2220,2220,0
20240701,182000,4265260,2220,2220,2220,2220,0
20240701,181900,4265260,2220,2220,2220,2220,0
20240701,181800,4265260,2220,2220,2220,2220,0
20240701,181700,4265260,2220,2220,2220,2220,0
20240701,181600,4265260,2220,2220,2220,2220,0
20240701,181500,4265260,2220,2220,2220,2220,0
20240701,181400,4265260,2220,2220,2220,2220,0
20240701,181300,4265260,2220,2220,2220,2220,0
20240701,181200,4265260,2220,2220,2220,2220,0
20240701,181100,4265260,2220,2220,2220,2220,0
20240701,181000,4265260,2220,2220,2220,2220,0
20240701,180900,4265260,2220,2220,2220,2220,0
20240701,180800,4265260,2220,2220,2220,2220,0
20240701,180700,4265260,2220,2220,2220,2220,0
20240701,180600,4265260,2220,2220,2220,2220,0
20240701,180500,4265260,2220,2220,2220,2220,0
20240701,180400,4265260,2220,2220,2220,2220,0
20240701,180300,4265260,2220,2220,2220,2220,0
20240701,180200,4265260,2220,2220,2220,2220,0
20240701,180100,4265260,2220,2220,2220,2220,0
20240701,180000,4265260,2220,2220,2220,2220,0
20240701,175900,4265260,2220,2220,2220,2220,0
20240701,175800,4265260,2220,2220,2220,2220,0
20240701,175700,4265260,2220,2220,2220,2220,120
20240701,175600,4265260,2220,2220,2220,2220,0
20240701,175500,4265260,2220,2220,2220,2220,0
20240701,175400,4265260,2220,2220,2220,2220,0
20240701,175300,4265260,2220,2220,2220,2220,0
20240701,175200,4265260,2220,2220,2220,2220,0
20240701,175100,4265260,2220,2220,2220,2220,0
20240701,175000,4265260,2220,2220,2220,2220,0
20240701,174900,4265260,2220,2220,2220,2220,0
20240701,174800,4265260,2220,2220,2220,2220,0
20240701,174700,4265260,2220,2220,2220,2220,0
20240701,174600,4265260,2220,2220,2220,2220,0
20240701,174500,4265260,2220,2220,2220,2220,0
20240701,174400,4265260,2220,2220,2220,2220,0
20240701,174300,4265260,2220,2220,2220,2220,0
20240701,174200,4265260,2220,2220,2220,2220,0
20240701,174100,4265260,2220,2220,2220,2220,0
20240701,174000,4265260,2220,2220,2220,2220,0
20240701,173900,4265260,2220,2220,2220,2220,0
20240701,173800,4265260,2220,2220,2220,2220,0
20240701,173700,4265260,2220,2220,2220,2220,0
20240701,173600,4265260,2220,2220,2220,2220,0
20240701,173500,4265260,2220,2220,2220,2220,0
20240701,173400,4265260,2220,2220,2220,2220,0
20240701,173300,4265260,2220,2220,2220,2220,0
20240701,173200,4265260,2220,2220,2220,2220,0
20240701,173100,4265260,2220,2220,2220,2220,0
20240701,173000,4265260,2220,2220,2220,2220,0
20240701,172900,4265260,2220,2220,2220,2220,0
20240701,172800,4265260,2220,2220,2220,2220,0
20240701,172700,4265260,2220,2220,2220,2220,120
20240701,172600,4265260,2220,2220,2220,2220,0
20240701,172500,4265260,2220,2220,2220,2220,0
20240701,172400,4265260,2220,2220,2220,2220,0
20240701,172300,4265260,2220,2220,2220,2220,0
20240701,172200,4265260,2220,2220,2220,2220,0
20240701,172100,4265260,2220,2220,2220,2220,0
20240701,172000,4265260,2220,2220,2220,2220,0
20240701,171900,4265260,2220,2220,2220,2220,0
20240701,171800,4265260,2220,2220,2220,2220,0
20240701,171700,4265260,2220,2220,2220,2220,0
20240701,171600,4265260,2220,2220,2220,2220,0
20240701,171500,4265260,2220,2220,2220,2220,0
20240701,171400,4265260,2220,2220,2220,2220,0
20240701,171300,4265260,2220,2220,2220,2220,0
20240701,171200,4265260,2220,2220,2220,2220,0
20240701,171100,4265260,2220,2220,2220,2220,0
20240701,171000,4265260,2220,2220,2220,2220,0
20240701,170900,4265260,2220,2220,2220,2220,0
20240701,170800,4265260,2220,2220,2220,2220,0
20240701,170700,4265260,2220,2220,2220,2220,0
20240701,170600,4265260,2220,2220,2220,2220,0
20240701,170500,4265260,2220,2220,2220,2220,0
20240701,170400,4265260,2220,2220,2220,2220,0
20240701,170300,4265260,2220,2220,2220,2220,0
20240701,170200,4265260,2220,2220,2220,2220,0
20240701,170100,4265260,2220,2220,2220,2220,0
20240701,170000,4265260,2220,2220,2220,2220,0
20240701,165900,4265260,2220,2220,2220,2220,0
20240701,165800,4265260,2220,2220,2220,2220,0
20240701,165700,4265260,2220,2220,2220,2220,120
20240701,165600,4265260,2220,2220,2220,2220,0
20240701,165500,4265260,2220,2220,2220,2220,0
20240701,165400,4265260,2220,2220,2220,2220,0
20240701,165300,4265260,2220,2220,2220,2220,0
20240701,165200,4265260,2220,2220,2220,2220,0
20240701,165100,4265260,2220,2220,2220,2220,0
20240701,165000,4265260,2220,2220,2220,2220,0
20240701,164900,4265260,2220,2220,2220,2220,0
20240701,164800,4265260,2220,2220,2220,2220,0
20240701,164700,4265260,2220,2220,2220,2220,0
20240701,164600,4265260,2220,2220,2220,2220,0
20240701,164500,4265260,2220,2220,2220,2220,0
20240701,164400,4265260,2220,2220,2220,2220,0
20240701,164300,4265260,2220,2220,2220,2220,0
20240701,164200,4265260,2220,2220,2220,2220,0
20240701,164100,4265260,2220,2220,2220,2220,0
20240701,164000,4265260,2220,2220,2220,2220,0
20240701,163900,4265260,2220,2220,2220,2220,0
20240701,163800,4265260,2220,2220,2220,2220,0
20240701,163700,4265260,2220,2220,2220,2220,0
20240701,163600,4265260,2220,2220,2220,2220,0
20240701,163500,4265260,2220,2220,2220,2220,0
20240701,163400,4265260,2220,2220,2220,2220,0
20240701,163300,4265260,2220,2220,2220,2220,0
20240701,163200,4265260,2220,2220,2220,2220,0
20240701,163100,4265260,2220,2220,2220,2220,0
20240701,163000,4265260,2220,2220,2220,2220,0
20240701,162900,4265260,2220,2220,2220,2220,0
20240701,162800,4265260,2220,2220,2220,2220,0
20240701,162700,4265260,2220,2220,2220,2220,120
20240701,162600,4265260,2220,2220,2220,2220,0
20240701,162500,4265260,2220,2220,2220,2220,0
20240701,162400,4265260,2220,2220,2220,2220,0
20240701,162300,4265260,2220,2220,2220,2220,0
20240701,162200,4265260,2220,2220,2220,2220,0
20240701,162100,4265260,2220,2220,2220,2220,0
20240701,162000,4265260,2220,2220,2220,2220,0
20240701,161900,4265260,2220,2220,2220,2220,0
20240701,161800,4265260,2220,2220,2220,2220,0
20240701,161700,4265260,2220,2220,2220,2220,0
20240701,161600,4265260,2220,2220,2220,2220,0
20240701,161500,4265260,2220,2220,2220,2220,0
20240701,161400,4265260,2220,2220,2220,2220,0
20240701,161300,4265260,2220,2220,2220,2220,0
20240701,161200,4265260,2220,2220,2220,2220,0
20240701,161100,4265260,2220,2220,2220,2220,0
20240701,161000,4265260,2220,2220,2220,2220,0
20240701,160900,4265260,2220,2220,2220,2220,0
20240701,160800,4265260,2220,2220,2220,2220,0
20240701,160700,4265260,2220,2220,2220,2220,0
20240701,160600,4265260,2220,2220,2220,2220,0
20240701,160500,4265260,2220,2220,2220,2220,0
20240701,160400,4265260,2220,2220,2220,2220,0
20240701,160300,4265260,2220,2220,2220,2220,0
20240701,160200,4265260,2220,2220,2220,2220,0
20240701,160100,4265260,2220,2220,2220,2220,0
20240701,160000,4265260,2220,2220,2220,2220,0
20240701,155900,4265260,2220,2220,2220,2220,0
20240701,155800,4265260,2220,2220,2220,2220,0
20240701,155700,4265260,2220,2220,2220,2220,120
20240701,155600,4265260,2220,2220,2220,2220,0
20240701,155500,4265260,2220,2220,2220,2220,0
20240701,155400,4265260,2220,2220,2220,2220,0
20240701,155300,4265260,2220,2220,2220,2220,0
20240701,155200,4265260,2220,2220,2220,2220,0
20240701,155100,4265260,2220,2220,2220,2220,0
20240701,155000,4265260,2220,2220,2220,2220,0
20240701,154900,4265260,2220,2220,2220,2220,0
20240701,154800,4265260,2220,2220,2220,2220,0
20240701,154700,4265260,2220,2220,2220,2220,0
20240701,154600,4265260,2220,2220,2220,2220,0
20240701,154500,4265260,2220,2220,2220,2220,0
20240701,154400,4265260,2220,2220,2220,2220,0
20240701,154300,4265260,2220,2220,2220,2220,0
20240701,154200,4265260,2220,2220,2220,2220,0
20240701,154100,4265260,2220,2220,2220,2220,0
20240701,154000,4265260,2220,2220,2220,2220,0
20240701,153900,4265260,2220,2220,2220,2220,0
20240701,153800,4265260,2220,2220,2220,2220,0
20240701,153700,4265260,2220,2220,2220,2220,0
20240701,153600,4265260,2220,2220,2220,2220,0
20240701,153500,4265260,2220,2220,2220,2220,0
20240701,153400,4265260,2220,2220,2220,2220,0
20240701,153300,4265260,2220,2220,2220,2220,0
20240701,153200,4265260,2220,2220,2220,2220,0
20240701,153100,4265260,2220,2220,2220,2220,0
20240701,153000,4265260,2220,2220,2220,2220,120
20240701,152900,3998860,2220,2220,2220,2220,0
20240701,152800,3998860,2220,2220,2220,2220,0
20240701,152700,3998860,2220,2220,2220,2220,0
20240701,152600,3998860,2220,2220,2220,2220,0
20240701,152500,3998860,2220,2220,2220,2220,0
20240701,152400,3998860,2220,2220,2220,2220,0
20240701,152300,3998860,2220,2220,2220,2220,0
20240701,152200,3998860,2220,2220,2220,2220,0
20240701,152100,3998860,2220,2220,2220,2220,0
20240701,152000,3998860,2220,2220,2220,2220,0
20240701,151900,3998860,2220,2220,2220,2220,0
20240701,151800,3998860,2220,2220,2220,2220,0
20240701,151700,3998860,2220,2220,2220,2220,0
20240701,151600,3998860,2220,2220,2220,2220,0
20240701,151500,3998860,2220,2220,2220,2220,0
20240701,151400,3998860,2220,2220,2220,2220,0
20240701,151300,3998860,2220,2220,2220,2220,0
20240701,151200,3998860,2220,2220,2220,2220,0
20240701,151100,3998860,2220,2220,2220,2220,0
20240701,151000,3998860,2220,2220,2220,2220,0
20240701,150900,3998860,2220,2220,2220,2220,0
20240701,150800,3998860,2220,2220,2220,2220,0
20240701,150700,3998860,2220,2220,2220,2220,0
20240701,150600,3998860,2220,2220,2220,2220,5
20240701,150500,3987760,2210,2210,2210,2210,0
20240701,150400,3987760,2210,2210,2210,2210,0
20240701,150300,3987760,2210,2210,2210,2210,0
20240701,150200,3987760,2210,2210,2210,2210,0
20240701,150100,3987760,2210,2210,2210,2210,0
20240701,150000,3987760,2210,2210,2210,2210,0
20240701,145900,3987760,2210,2210,2210,2210,0
20240701,145800,3987760,2210,2210,2210,2210,0
20240701,145700,3987760,2210,2210,2210,2210,0
20240701,145600,3987760,2210,2210,2210,2210,0
20240701,145500,3987760,2210,2210,2210,2210,0
20240701,145400,3987760,2210,2210,2210,2210,0
20240701,145300,3987760,2210,2210,2210,2210,0
20240701,145200,3987760,2210,2210,2210,2210,0
20240701,145100,3987760,2210,2210,2210,2210,0
20240701,145000,3987760,2210,2210,2210,2210,0
20240701,144900,3987760,2210,2210,2210,2210,0
20240701,144800,3987760,2210,2210,2210,2210,0
20240701,144700,3987760,2210,2210,2210,2210,0
20240701,144600,3987760,2210,2210,2210,2210,0
20240701,144500,3987760,2210,2210,2210,2210,0
20240701,144400,3987760,2210,2210,2210,2210,0
20240701,144300,3987760,2210,2210,2210,2210,0
20240701,144200,3987760,2210,2210,2210,2210,0
20240701,144100,3987760,2210,2210,2210,2210,0
20240701,144000,3987760,2210,2210,2210,2210,495
20240701,143900,2893810,2220,2220,2220,2220,0
20240701,143800,2893810,2220,2220,2220,2220,0
20240701,143700,2893810,2220,2220,2220,2220,0
20240701,143600,2893810,2220,2220,2220,2220,0
20240701,143500,2893810,2220,2220,2220,2220,0
20240701,143400,2893810,2220,2220,2220,2220,0
20240701,143300,2893810,2220,2220,2220,2220,0
20240701,143200,2893810,2220,2220,2220,2220,0
20240701,143100,2893810,2220,2220,2220,2220,0
20240701,143000,2893810,2220,2220,2220,2220,0
20240701,142900,2893810,2220,2220,2220,2220,0
20240701,142800,2893810,2220,2220,2220,2220,0
20240701,142700,2893810,2220,2220,2220,2220,0
20240701,142600,2893810,2220,2220,2220,2220,0
20240701,142500,2893810,2220,2220,2220,2220,0
20240701,142400,2893810,2220,2220,2220,2220,0
20240701,142300,2893810,2220,2220,2220,2220,0
20240701,142200,2893810,2220,2220,2220,2220,0
20240701,142100,2893810,2220,2220,2220,2220,0
20240701,142000,2893810,2220,2220,2220,2220,0
20240701,141900,2893810,2220,2220,2220,2220,0
20240701,141800,2893810,2220,2220,2220,2220,0
20240701,141700,2893810,2220,2220,2220,2220,0
20240701,141600,2893810,2220,2220,2220,2220,0
20240701,141500,2893810,2220,2220,2220,2220,0
20240701,141400,2893810,2220,2220,2220,2220,0
20240701,141300,2893810,2220,2220,2220,2220,0
20240701,141200,2893810,2220,2220,2220,2220,0
20240701,141100,2893810,2220,2220,2220,2220,0
20240701,141000,2893810,2220,2220,2220,2220,0
20240701,140900,2893810,2220,2220,2220,2220,0
20240701,140800,2893810,2220,2220,2220,2220,0
20240701,140700,2893810,2220,2220,2220,2220,0
20240701,140600,2893810,2220,2220,2220,2220,0
20240701,140500,2893810,2220,2220,2220,2220,0
20240701,140400,2893810,2220,2220,2220,2220,0
20240701,140300,2893810,2220,2220,2220,2220,0
20240701,140200,2893810,2220,2220,2220,2220,0
20240701,140100,2893810,2220,2220,2220,2220,0
20240701,140000,2893810,2220,2220,2220,2220,0
20240701,135900,2893810,2220,2220,2220,2220,0
20240701,135800,2893810,2220,2220,2220,2220,0
20240701,135700,2893810,2220,2220,2220,2220,0
20240701,135600,2893810,2220,2220,2220,2220,0
20240701,135500,2893810,2220,2220,2220,2220,0
20240701,135400,2893810,2220,2220,2220,2220,0
20240701,135300,2893810,2220,2220,2220,2220,0
20240701,135200,2893810,2220,2220,2220,2220,0
20240701,135100,2893810,2220,2220,2220,2220,0
20240701,135000,2893810,2220,2220,2220,2220,0
20240701,134900,2893810,2220,2220,2220,2220,0
20240701,134800,2893810,2220,2220,2220,2220,0
20240701,134700,2893810,2220,2220,2220,2220,0
20240701,134600,2893810,2220,2220,2220,2220,0
20240701,134500,2893810,2220,2220,2220,2220,0
20240701,134400,2893810,2220,2220,2220,2220,0
20240701,134300,2893810,2220,2220,2220,2220,0
20240701,134200,2893810,2220,2220,2220,2220,0
20240701,134100,2893810,2220,2220,2220,2220,0
20240701,134000,2893810,2220,2220,2220,2220,0
20240701,133900,2893810,2220,2220,2220,2220,0
20240701,133800,2893810,2220,2220,2220,2220,0
20240701,133700,2893810,2220,2220,2220,2220,0
20240701,133600,2893810,2220,2220,2220,2220,0
20240701,133500,2893810,2220,2220,2220,2220,0
20240701,133400,2893810,2220,2220,2220,2220,0
20240701,133300,2893810,2220,2220,2220,2220,0
20240701,133200,2893810,2220,2220,2220,2220,0
20240701,133100,2893810,2220,2220,2220,2220,0
20240701,133000,2893810,2220,2220,2220,2220,0
20240701,132900,2893810,2220,2220,2220,2220,0
20240701,132800,2893810,2220,2220,2220,2220,0
20240701,132700,2893810,2220,2220,2220,2220,0
20240701,132600,2893810,2220,2220,2220,2220,0
20240701,132500,2893810,2220,2220,2220,2220,0
20240701,132400,2893810,2220,2220,2220,2220,0
20240701,132300,2893810,2220,2220,2220,2220,0
20240701,132200,2893810,2220,2220,2220,2220,5
20240701,132100,2882710,2210,2210,2210,2210,0
20240701,132000,2882710,2210,2210,2210,2210,0
20240701,131900,2882710,2210,2210,2210,2210,0
20240701,131800,2882710,2210,2210,2210,2210,0
20240701,131700,2882710,2210,2210,2210,2210,0
20240701,131600,2882710,2210,2210,2210,2210,0
20240701,131500,2882710,2210,2210,2210,2210,13
20240701,131400,2853980,2225,2225,2225,2225,0
20240701,131300,2853980,2225,2225,2225,2225,0
20240701,131200,2853980,2225,2225,2225,2225,0
20240701,131100,2853980,2225,2225,2225,2225,0
20240701,131000,2853980,2225,2225,2225,2225,0
20240701,130900,2853980,2225,2225,2225,2225,0
20240701,130800,2853980,2225,2225,2225,2225,0
20240701,130700,2853980,2225,2225,2225,2225,0
20240701,130600,2853980,2225,2225,2225,2225,0
20240701,130500,2853980,2225,2225,2225,2225,0
20240701,130400,2853980,2225,2225,2225,2225,0
20240701,130300,2853980,2225,2225,2225,2225,0
20240701,130200,2853980,2225,2225,2225,2225,0
20240701,130100,2853980,2225,2225,2225,2225,0
20240701,130000,2853980,2225,2225,2225,2225,0
20240701,125900,2853980,2225,2225,2225,2225,0
20240701,125800,2853980,2225,2225,2225,2225,0
20240701,125700,2853980,2225,2225,2225,2225,0
20240701,125600,2853980,2225,2215,2225,2215,5
20240701,125500,2842885,2210,2210,2210,2210,0
20240701,125400,2842885,2210,2210,2210,2210,0
20240701,125300,2842885,2210,2210,2210,2210,0
20240701,125200,2842885,2210,2210,2210,2210,0
20240701,125100,2842885,2210,2210,2210,2210,0
20240701,125000,2842885,2210,2210,2210,2210,0
20240701,124900,2842885,2210,2210,2210,2210,0
20240701,124800,2842885,2210,2210,2210,2210,0
20240701,124700,2842885,2210,2210,2210,2210,0
20240701,124600,2842885,2210,2210,2210,2210,0
20240701,124500,2842885,2210,2210,2210,2210,0
20240701,124400,2842885,2210,2210,2210,2210,0
20240701,124300,2842885,2210,2210,2210,2210,0
20240701,124200,2842885,2210,2210,2210,2210,0
20240701,124100,2842885,2210,2210,2210,2210,0
20240701,124000,2842885,2210,2210,2210,2210,0
20240701,123900,2842885,2210,2210,2210,2210,0
20240701,123800,2842885,2210,2210,2210,2210,0
20240701,123700,2842885,2210,2210,2210,2210,0
20240701,123600,2842885,2210,2210,2210,2210,0
20240701,123500,2842885,2210,2210,2210,2210,0
20240701,123400,2842885,2210,2210,2210,2210,0
20240701,123300,2842885,2210,2210,2210,2210,0
20240701,123200,2842885,2210,2210,2210,2210,0
20240701,123100,2842885,2210,2210,2210,2210,0
20240701,123000,2842885,2210,2210,2210,2210,0
20240701,122900,2842885,2210,2210,2210,2210,0
20240701,122800,2842885,2210,2210,2210,2210,0
20240701,122700,2842885,2210,2210,2210,2210,0
20240701,122600,2842885,2210,2210,2210,2210,0
20240701,122500,2842885,2210,2210,2210,2210,0
20240701,122400,2842885,2210,2210,2210,2210,0
20240701,122300,2842885,2210,2210,2210,2210,0
20240701,122200,2842885,2210,2210,2210,2210,0
20240701,122100,2842885,2210,2210,2210,2210,0
20240701,122000,2842885,2210,2210,2210,2210,0
20240701,121900,2842885,2210,2210,2210,2210,0
20240701,121800,2842885,2210,2210,2210,2210,0
20240701,121700,2842885,2210,2210,2210,2210,0
20240701,121600,2842885,2210,2210,2210,2210,0
20240701,121500,2842885,2210,2210,2210,2210,0
20240701,121400,2842885,2210,2210,2210,2210,0
20240701,121300,2842885,2210,2210,2210,2210,0
20240701,121200,2842885,2210,2210,2210,2210,0
20240701,121100,2842885,2210,2210,2210,2210,0
20240701,121000,2842885,2210,2210,2210,2210,0
20240701,120900,2842885,2210,2210,2210,2210,0
20240701,120800,2842885,2210,2210,2210,2210,0
20240701,120700,2842885,2210,2210,2210,2210,0
20240701,120600,2842885,2210,2210,2210,2210,0
20240701,120500,2842885,2210,2210,2210,2210,0
20240701,120400,2842885,2210,2210,2210,2210,0
20240701,120300,2842885,2210,2210,2210,2210,0
20240701,120200,2842885,2210,2210,2210,2210,0
20240701,120100,2842885,2210,2210,2210,2210,0
20240701,120000,2842885,2210,2210,2210,2210,0
20240701,115900,2842885,2210,2210,2210,2210,0
20240701,115800,2842885,2210,2210,2210,2210,0
20240701,115700,2842885,2210,2210,2210,2210,0
20240701,115600,2842885,2210,2210,2210,2210,0
20240701,115500,2842885,2210,2210,2210,2210,0
20240701,115400,2842885,2210,2210,2210,2210,0
20240701,115300,2842885,2210,2210,2210,2210,0
20240701,115200,2842885,2210,2210,2210,2210,0
20240701,115100,2842885,2210,2210,2210,2210,0
20240701,115000,2842885,2210,2210,2210,2210,0
20240701,114900,2842885,2210,2210,2210,2210,0
20240701,114800,2842885,2210,2210,2210,2210,0
20240701,114700,2842885,2210,2210,2210,2210,1000
20240701,114600,632885,2210,2210,2210,2210,0
20240701,114500,632885,2210,2210,2210,2210,0
20240701,114400,632885,2210,2210,2210,2210,0
20240701,114300,632885,2210,2210,2210,2210,0
20240701,114200,632885,2210,2210,2210,2210,0
20240701,114100,632885,2210,2210,2210,2210,0
20240701,114000,632885,2210,2210,2210,2210,0
20240701,113900,632885,2210,2210,2210,2210,0
20240701,113800,632885,2210,2210,2210,2210,0
20240701,113700,632885,2210,2210,2210,2210,0
20240701,113600,632885,2210,2210,2210,2210,0
20240701,113500,632885,2210,2210,2210,2210,0
20240701,113400,632885,2210,2210,2210,2210,0
20240701,113300,632885,2210,2210,2210,2210,0
20240701,113200,632885,2210,2210,2210,2210,0
20240701,113100,632885,2210,2210,2210,2210,0
20240701,113000,632885,2210,2210,2210,2210,6
20240701,112900,619625,2220,2220,2220,2220,0
20240701,112800,619625,2220,2220,2220,2220,0
20240701,112700,619625,2220,2220,2220,2220,0
20240701,112600,619625,2220,2220,2220,2220,0
20240701,112500,619625,2220,2220,2220,2220,0
20240701,112400,619625,2220,2220,2220,2220,0
20240701,112300,619625,2220,2220,2220,2220,0
20240701,112200,619625,2220,2220,2220,2220,0
20240701,112100,619625,2220,2220,2220,2220,0
20240701,112000,619625,2220,2220,2220,2220,0
20240701,111900,619625,2220,2220,2220,2220,0
20240701,111800,619625,2220,2220,2220,2220,20
20240701,111700,575225,2225,2225,2225,2225,0
20240701,111600,575225,2225,2225,2225,2225,0
20240701,111500,575225,2225,2225,2225,2225,0
20240701,111400,575225,2225,2225,2225,2225,0
20240701,111300,575225,2225,2225,2225,2225,0
20240701,111200,575225,2225,2225,2225,2225,0
20240701,111100,575225,2225,2225,2225,2225,0
20240701,111000,575225,2225,2225,2225,2225,0
20240701,110900,575225,2225,2225,2225,2225,0
20240701,110800,575225,2225,2225,2225,2225,0
20240701,110700,575225,2225,2225,2225,2225,0
20240701,110600,575225,2225,2225,2225,2225,0
20240701,110500,575225,2225,2225,2225,2225,0
20240701,110400,575225,2225,2225,2225,2225,0
20240701,110300,575225,2225,2225,2225,2225,0
20240701,110200,575225,2225,2225,2225,2225,0
20240701,110100,575225,2225,2225,2225,2225,0
20240701,110000,575225,2225,2225,2225,2225,0
20240701,105900,575225,2225,2225,2225,2225,0
20240701,105800,575225,2225,2225,2225,2225,0
20240701,105700,575225,2225,2225,2225,2225,1
20240701,105600,573000,2230,2230,2230,2230,0
20240701,105500,573000,2230,2230,2230,2230,0
20240701,105400,573000,2230,2230,2230,2230,0
20240701,105300,573000,2230,2230,2230,2230,0
20240701,105200,573000,2230,2230,2230,2230,0
20240701,105100,573000,2230,2230,2230,2230,0
20240701,105000,573000,2230,2230,2230,2230,0
20240701,104900,573000,2230,2230,2230,2230,0
20240701,104800,573000,2230,2230,2230,2230,0
20240701,104700,573000,2230,2230,2230,2230,0
20240701,104600,573000,2230,2230,2230,2230,0
20240701,104500,573000,2230,2230,2230,2230,0
20240701,104400,573000,2230,2230,2230,2230,0
20240701,104300,573000,2230,2230,2230,2230,0
20240701,104200,573000,2230,2230,2230,2230,0
20240701,104100,573000,2230,2230,2230,2230,0
20240701,104000,573000,2230,2230,2230,2230,0
20240701,103900,573000,2230,2230,2230,2230,0
20240701,103800,573000,2230,2230,2230,2230,0
20240701,103700,573000,2230,2230,2230,2230,0
20240701,103600,573000,2230,2230,2230,2230,0
20240701,103500,573000,2230,2230,2230,2230,0
20240701,103400,573000,2230,2230,2230,2230,0
20240701,103300,573000,2230,2230,2230,2230,0
20240701,103200,573000,2230,2230,2230,2230,0
20240701,103100,573000,2230,2230,2230,2230,0
20240701,103000,573000,2230,2230,2230,2230,0
20240701,102900,573000,2230,2230,2230,2230,0
20240701,102800,573000,2230,2230,2230,2230,0
20240701,102700,573000,2230,2230,2230,2230,0
20240701,102600,573000,2230,2230,2230,2230,0
20240701,102500,573000,2230,2230,2230,2230,0
20240701,102400,573000,2230,2230,2230,2230,0
20240701,102300,573000,2230,2230,2230,2230,0
20240701,102200,573000,2230,2230,2230,2230,2
20240701,102100,568540,2230,2230,2230,2230,1
20240701,102000,566310,2230,2230,2230,2230,0
20240701,101900,566310,2230,2230,2230,2230,0
20240701,101800,566310,2230,2230,2230,2230,1
20240701,101700,564080,2230,2230,2230,2230,5
20240701,101600,552930,2230,2230,2230,2230,0
20240701,101500,552930,2230,2230,2230,2230,0
20240701,101400,552930,2230,2230,2230,2230,0
20240701,101300,552930,2230,2230,2230,2230,0
20240701,101200,552930,2230,2230,2230,2230,0
20240701,101100,552930,2230,2230,2230,2230,0
20240701,101000,552930,2230,2230,2230,2230,0
20240701,100900,552930,2230,2230,2230,2230,0
20240701,100800,552930,2230,2230,2230,2230,0
20240701,100700,552930,2230,2230,2230,2230,0
20240701,100600,552930,2230,2230,2230,2230,0
20240701,100500,552930,2230,2230,2230,2230,0
20240701,100400,552930,2230,2230,2230,2230,0
20240701,100300,552930,2230,2230,2230,2230,0
20240701,100200,552930,2230,2230,2230,2230,0
20240701,100100,552930,2230,2230,2230,2230,0
20240701,100000,552930,2230,2230,2230,2230,0
20240701,095900,552930,2230,2230,2230,2230,0
20240701,095800,552930,2230,2230,2230,2230,0
20240701,095700,552930,2230,2230,2230,2230,0
20240701,095600,552930,2230,2230,2230,2230,0
20240701,095500,552930,2230,2230,2230,2230,0
20240701,095400,552930,2230,2230,2230,2230,0
20240701,095300,552930,2230,2230,2230,2230,0
20240701,095200,552930,2230,2230,2230,2230,0
20240701,095100,552930,2230,2230,2230,2230,0
20240701,095000,552930,2230,2230,2230,2230,0
20240701,094900,552930,2230,2230,2230,2230,0
20240701,094800,552930,2230,2230,2230,2230,0
20240701,094700,552930,2230,2230,2230,2230,0
20240701,094600,552930,2230,2230,2230,2230,0
20240701,094500,552930,2230,2230,2230,2230,0
20240701,094400,552930,2230,2230,2230,2230,0
20240701,094300,552930,2230,2230,2230,2230,0
20240701,094200,552930,2230,2225,2230,2225,10
20240701,094100,530670,2225,2225,2225,2225,0
20240701,094000,530670,2225,2225,2225,2225,0
20240701,093900,530670,2225,2225,2225,2225,0
20240701,093800,530670,2225,2225,2225,2225,0
20240701,093700,530670,2225,2225,2225,2225,0
20240701,093600,530670,2225,2225,2225,2225,0
20240701,093500,530670,2225,2225,2225,2225,0
20240701,093400,530670,2225,2225,2225,2225,0
20240701,093300,530670,2225,2225,2225,2225,0
20240701,093200,530670,2225,2225,2225,2225,0
20240701,093100,530670,2225,2225,2225,2225,0
20240701,093000,530670,2225,2225,2225,2225,0
20240701,092900,530670,2225,2225,2225,2225,0
20240701,092800,530670,2225,2225,2225,2225,13
20240701,092700,501745,2225,2225,2225,2225,5
20240701,092600,490620,2210,2210,2210,2210,222
20240701,092500,0,2220,2220,2220,2220,0
20240701,092400,0,2220,2220,2220,2220,0
20240701,092300,0,2220,2220,2220,2220,0
20240701,092200,0,2220,2220,2220,2220,0
20240701,092100,0,2220,2220,2220,2220,0
20240701,092000,0,2220,2220,2220,2220,0
20240701,091900,0,2220,2220,2220,2220,0
20240701,091800,0,2220,2220,2220,2220,0
20240701,091700,0,2220,2220,2220,2220,0
20240701,091600,0,2220,2220,2220,2220,0
20240701,091500,0,2220,2220,2220,2220,0
20240701,091400,0,2220,2220,2220,2220,0
20240701,091300,0,2220,2220,2220,2220,0
20240701,091200,0,2220,2220,2220,2220,0
20240701,091100,0,2220,2220,2220,2220,0
20240701,091000,0,2220,2220,2220,2220,0
20240701,090900,0,2220,2220,2220,2220,0
20240701,090800,0,2220,2220,2220,2220,0
20240701,090700,0,2220,2220,2220,2220,0
20240701,090600,0,2220,2220,2220,2220,0
20240701,090500,0,2220,2220,2220,2220,0
20240701,090400,0,2220,2220,2220,2220,0
20240701,090300,0,2220,2220,2220,2220,0
20240701,090200,0,2220,2220,2220,2220,0
20240701,090100,0,2220,2220,2220,2220,0
20240701,090000,0,2220,2220,2220,2220,0