KissMeData/473000/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,215800,5835105,2135,2135,2135,2135,1
20240701,215700,5835105,2135,2135,2135,2135,0
20240701,215600,5835105,2135,2135,2135,2135,0
20240701,215500,5835105,2135,2135,2135,2135,0
20240701,215400,5835105,2135,2135,2135,2135,0
20240701,215300,5835105,2135,2135,2135,2135,0
20240701,215200,5835105,2135,2135,2135,2135,0
20240701,215100,5835105,2135,2135,2135,2135,0
20240701,215000,5835105,2135,2135,2135,2135,0
20240701,214900,5835105,2135,2135,2135,2135,0
20240701,214800,5835105,2135,2135,2135,2135,0
20240701,214700,5835105,2135,2135,2135,2135,0
20240701,214600,5835105,2135,2135,2135,2135,0
20240701,214500,5835105,2135,2135,2135,2135,0
20240701,214400,5835105,2135,2135,2135,2135,0
20240701,214300,5835105,2135,2135,2135,2135,0
20240701,214200,5835105,2135,2135,2135,2135,0
20240701,214100,5835105,2135,2135,2135,2135,0
20240701,214000,5835105,2135,2135,2135,2135,0
20240701,213900,5835105,2135,2135,2135,2135,0
20240701,213800,5835105,2135,2135,2135,2135,0
20240701,213700,5835105,2135,2135,2135,2135,0
20240701,213600,5835105,2135,2135,2135,2135,0
20240701,213500,5835105,2135,2135,2135,2135,0
20240701,213400,5835105,2135,2135,2135,2135,0
20240701,213300,5835105,2135,2135,2135,2135,0
20240701,213200,5835105,2135,2135,2135,2135,0
20240701,213100,5835105,2135,2135,2135,2135,0
20240701,213000,5835105,2135,2135,2135,2135,0
20240701,212900,5835105,2135,2135,2135,2135,0
20240701,212800,5835105,2135,2135,2135,2135,1
20240701,212700,5835105,2135,2135,2135,2135,0
20240701,212600,5835105,2135,2135,2135,2135,0
20240701,212500,5835105,2135,2135,2135,2135,0
20240701,212400,5835105,2135,2135,2135,2135,0
20240701,212300,5835105,2135,2135,2135,2135,0
20240701,212200,5835105,2135,2135,2135,2135,0
20240701,212100,5835105,2135,2135,2135,2135,0
20240701,212000,5835105,2135,2135,2135,2135,0
20240701,211900,5835105,2135,2135,2135,2135,0
20240701,211800,5835105,2135,2135,2135,2135,0
20240701,211700,5835105,2135,2135,2135,2135,0
20240701,211600,5835105,2135,2135,2135,2135,0
20240701,211500,5835105,2135,2135,2135,2135,0
20240701,211400,5835105,2135,2135,2135,2135,0
20240701,211300,5835105,2135,2135,2135,2135,0
20240701,211200,5835105,2135,2135,2135,2135,0
20240701,211100,5835105,2135,2135,2135,2135,0
20240701,211000,5835105,2135,2135,2135,2135,0
20240701,210900,5835105,2135,2135,2135,2135,0
20240701,210800,5835105,2135,2135,2135,2135,0
20240701,210700,5835105,2135,2135,2135,2135,0
20240701,210600,5835105,2135,2135,2135,2135,0
20240701,210500,5835105,2135,2135,2135,2135,0
20240701,210400,5835105,2135,2135,2135,2135,0
20240701,210300,5835105,2135,2135,2135,2135,0
20240701,210200,5835105,2135,2135,2135,2135,0
20240701,210100,5835105,2135,2135,2135,2135,0
20240701,210000,5835105,2135,2135,2135,2135,0
20240701,205900,5835105,2135,2135,2135,2135,0
20240701,205800,5835105,2135,2135,2135,2135,1
20240701,205700,5835105,2135,2135,2135,2135,0
20240701,205600,5835105,2135,2135,2135,2135,0
20240701,205500,5835105,2135,2135,2135,2135,0
20240701,205400,5835105,2135,2135,2135,2135,0
20240701,205300,5835105,2135,2135,2135,2135,0
20240701,205200,5835105,2135,2135,2135,2135,0
20240701,205100,5835105,2135,2135,2135,2135,0
20240701,205000,5835105,2135,2135,2135,2135,0
20240701,204900,5835105,2135,2135,2135,2135,0
20240701,204800,5835105,2135,2135,2135,2135,0
20240701,204700,5835105,2135,2135,2135,2135,0
20240701,204600,5835105,2135,2135,2135,2135,0
20240701,204500,5835105,2135,2135,2135,2135,0
20240701,204400,5835105,2135,2135,2135,2135,0
20240701,204300,5835105,2135,2135,2135,2135,0
20240701,204200,5835105,2135,2135,2135,2135,0
20240701,204100,5835105,2135,2135,2135,2135,0
20240701,204000,5835105,2135,2135,2135,2135,0
20240701,203900,5835105,2135,2135,2135,2135,0
20240701,203800,5835105,2135,2135,2135,2135,0
20240701,203700,5835105,2135,2135,2135,2135,0
20240701,203600,5835105,2135,2135,2135,2135,0
20240701,203500,5835105,2135,2135,2135,2135,0
20240701,203400,5835105,2135,2135,2135,2135,0
20240701,203300,5835105,2135,2135,2135,2135,0
20240701,203200,5835105,2135,2135,2135,2135,0
20240701,203100,5835105,2135,2135,2135,2135,0
20240701,203000,5835105,2135,2135,2135,2135,0
20240701,202900,5835105,2135,2135,2135,2135,0
20240701,202800,5835105,2135,2135,2135,2135,1
20240701,202700,5835105,2135,2135,2135,2135,0
20240701,202600,5835105,2135,2135,2135,2135,0
20240701,202500,5835105,2135,2135,2135,2135,0
20240701,202400,5835105,2135,2135,2135,2135,0
20240701,202300,5835105,2135,2135,2135,2135,0
20240701,202200,5835105,2135,2135,2135,2135,0
20240701,202100,5835105,2135,2135,2135,2135,0
20240701,202000,5835105,2135,2135,2135,2135,0
20240701,201900,5835105,2135,2135,2135,2135,0
20240701,201800,5835105,2135,2135,2135,2135,0
20240701,201700,5835105,2135,2135,2135,2135,0
20240701,201600,5835105,2135,2135,2135,2135,0
20240701,201500,5835105,2135,2135,2135,2135,0
20240701,201400,5835105,2135,2135,2135,2135,0
20240701,201300,5835105,2135,2135,2135,2135,0
20240701,201200,5835105,2135,2135,2135,2135,0
20240701,201100,5835105,2135,2135,2135,2135,0
20240701,201000,5835105,2135,2135,2135,2135,0
20240701,200900,5835105,2135,2135,2135,2135,0
20240701,200800,5835105,2135,2135,2135,2135,0
20240701,200700,5835105,2135,2135,2135,2135,0
20240701,200600,5835105,2135,2135,2135,2135,0
20240701,200500,5835105,2135,2135,2135,2135,0
20240701,200400,5835105,2135,2135,2135,2135,0
20240701,200300,5835105,2135,2135,2135,2135,0
20240701,200200,5835105,2135,2135,2135,2135,0
20240701,200100,5835105,2135,2135,2135,2135,0
20240701,200000,5835105,2135,2135,2135,2135,0
20240701,195900,5835105,2135,2135,2135,2135,0
20240701,195800,5835105,2135,2135,2135,2135,1
20240701,195700,5835105,2135,2135,2135,2135,0
20240701,195600,5835105,2135,2135,2135,2135,0
20240701,195500,5835105,2135,2135,2135,2135,0
20240701,195400,5835105,2135,2135,2135,2135,0
20240701,195300,5835105,2135,2135,2135,2135,0
20240701,195200,5835105,2135,2135,2135,2135,0
20240701,195100,5835105,2135,2135,2135,2135,0
20240701,195000,5835105,2135,2135,2135,2135,0
20240701,194900,5835105,2135,2135,2135,2135,0
20240701,194800,5835105,2135,2135,2135,2135,0
20240701,194700,5835105,2135,2135,2135,2135,0
20240701,194600,5835105,2135,2135,2135,2135,0
20240701,194500,5835105,2135,2135,2135,2135,0
20240701,194400,5835105,2135,2135,2135,2135,0
20240701,194300,5835105,2135,2135,2135,2135,0
20240701,194200,5835105,2135,2135,2135,2135,0
20240701,194100,5835105,2135,2135,2135,2135,0
20240701,194000,5835105,2135,2135,2135,2135,0
20240701,193900,5835105,2135,2135,2135,2135,0
20240701,193800,5835105,2135,2135,2135,2135,0
20240701,193700,5835105,2135,2135,2135,2135,0
20240701,193600,5835105,2135,2135,2135,2135,0
20240701,193500,5835105,2135,2135,2135,2135,0
20240701,193400,5835105,2135,2135,2135,2135,0
20240701,193300,5835105,2135,2135,2135,2135,0
20240701,193200,5835105,2135,2135,2135,2135,0
20240701,193100,5835105,2135,2135,2135,2135,0
20240701,193000,5835105,2135,2135,2135,2135,0
20240701,192900,5835105,2135,2135,2135,2135,0
20240701,192800,5835105,2135,2135,2135,2135,1
20240701,192700,5835105,2135,2135,2135,2135,0
20240701,192600,5835105,2135,2135,2135,2135,0
20240701,192500,5835105,2135,2135,2135,2135,0
20240701,192400,5835105,2135,2135,2135,2135,0
20240701,192300,5835105,2135,2135,2135,2135,0
20240701,192200,5835105,2135,2135,2135,2135,0
20240701,192100,5835105,2135,2135,2135,2135,0
20240701,192000,5835105,2135,2135,2135,2135,0
20240701,191900,5835105,2135,2135,2135,2135,0
20240701,191800,5835105,2135,2135,2135,2135,0
20240701,191700,5835105,2135,2135,2135,2135,0
20240701,191600,5835105,2135,2135,2135,2135,0
20240701,191500,5835105,2135,2135,2135,2135,0
20240701,191400,5835105,2135,2135,2135,2135,0
20240701,191300,5835105,2135,2135,2135,2135,0
20240701,191200,5835105,2135,2135,2135,2135,0
20240701,191100,5835105,2135,2135,2135,2135,0
20240701,191000,5835105,2135,2135,2135,2135,0
20240701,190900,5835105,2135,2135,2135,2135,0
20240701,190800,5835105,2135,2135,2135,2135,0
20240701,190700,5835105,2135,2135,2135,2135,0
20240701,190600,5835105,2135,2135,2135,2135,0
20240701,190500,5835105,2135,2135,2135,2135,0
20240701,190400,5835105,2135,2135,2135,2135,0
20240701,190300,5835105,2135,2135,2135,2135,0
20240701,190200,5835105,2135,2135,2135,2135,0
20240701,190100,5835105,2135,2135,2135,2135,0
20240701,190000,5835105,2135,2135,2135,2135,0
20240701,185900,5835105,2135,2135,2135,2135,0
20240701,185800,5835105,2135,2135,2135,2135,1
20240701,185700,5835105,2135,2135,2135,2135,0
20240701,185600,5835105,2135,2135,2135,2135,0
20240701,185500,5835105,2135,2135,2135,2135,0
20240701,185400,5835105,2135,2135,2135,2135,0
20240701,185300,5835105,2135,2135,2135,2135,0
20240701,185200,5835105,2135,2135,2135,2135,0
20240701,185100,5835105,2135,2135,2135,2135,0
20240701,185000,5835105,2135,2135,2135,2135,0
20240701,184900,5835105,2135,2135,2135,2135,0
20240701,184800,5835105,2135,2135,2135,2135,0
20240701,184700,5835105,2135,2135,2135,2135,0
20240701,184600,5835105,2135,2135,2135,2135,0
20240701,184500,5835105,2135,2135,2135,2135,0
20240701,184400,5835105,2135,2135,2135,2135,0
20240701,184300,5835105,2135,2135,2135,2135,0
20240701,184200,5835105,2135,2135,2135,2135,0
20240701,184100,5835105,2135,2135,2135,2135,0
20240701,184000,5835105,2135,2135,2135,2135,0
20240701,183900,5835105,2135,2135,2135,2135,0
20240701,183800,5835105,2135,2135,2135,2135,0
20240701,183700,5835105,2135,2135,2135,2135,0
20240701,183600,5835105,2135,2135,2135,2135,0
20240701,183500,5835105,2135,2135,2135,2135,0
20240701,183400,5835105,2135,2135,2135,2135,0
20240701,183300,5835105,2135,2135,2135,2135,0
20240701,183200,5835105,2135,2135,2135,2135,0
20240701,183100,5835105,2135,2135,2135,2135,0
20240701,183000,5835105,2135,2135,2135,2135,0
20240701,182900,5835105,2135,2135,2135,2135,0
20240701,182800,5835105,2135,2135,2135,2135,1
20240701,182700,5835105,2135,2135,2135,2135,0
20240701,182600,5835105,2135,2135,2135,2135,0
20240701,182500,5835105,2135,2135,2135,2135,0
20240701,182400,5835105,2135,2135,2135,2135,0
20240701,182300,5835105,2135,2135,2135,2135,0
20240701,182200,5835105,2135,2135,2135,2135,0
20240701,182100,5835105,2135,2135,2135,2135,0
20240701,182000,5835105,2135,2135,2135,2135,0
20240701,181900,5835105,2135,2135,2135,2135,0
20240701,181800,5835105,2135,2135,2135,2135,0
20240701,181700,5835105,2135,2135,2135,2135,0
20240701,181600,5835105,2135,2135,2135,2135,0
20240701,181500,5835105,2135,2135,2135,2135,0
20240701,181400,5835105,2135,2135,2135,2135,0
20240701,181300,5835105,2135,2135,2135,2135,0
20240701,181200,5835105,2135,2135,2135,2135,0
20240701,181100,5835105,2135,2135,2135,2135,0
20240701,181000,5835105,2135,2135,2135,2135,0
20240701,180900,5835105,2135,2135,2135,2135,0
20240701,180800,5835105,2135,2135,2135,2135,0
20240701,180700,5835105,2135,2135,2135,2135,0
20240701,180600,5835105,2135,2135,2135,2135,0
20240701,180500,5835105,2135,2135,2135,2135,0
20240701,180400,5835105,2135,2135,2135,2135,0
20240701,180300,5835105,2135,2135,2135,2135,0
20240701,180200,5835105,2135,2135,2135,2135,0
20240701,180100,5835105,2135,2135,2135,2135,0
20240701,180000,5835105,2135,2135,2135,2135,0
20240701,175900,5835105,2135,2135,2135,2135,0
20240701,175800,5835105,2135,2135,2135,2135,1
20240701,175700,5835105,2135,2135,2135,2135,0
20240701,175600,5835105,2135,2135,2135,2135,0
20240701,175500,5835105,2135,2135,2135,2135,0
20240701,175400,5835105,2135,2135,2135,2135,0
20240701,175300,5835105,2135,2135,2135,2135,0
20240701,175200,5835105,2135,2135,2135,2135,0
20240701,175100,5835105,2135,2135,2135,2135,0
20240701,175000,5835105,2135,2135,2135,2135,0
20240701,174900,5835105,2135,2135,2135,2135,0
20240701,174800,5835105,2135,2135,2135,2135,0
20240701,174700,5835105,2135,2135,2135,2135,0
20240701,174600,5835105,2135,2135,2135,2135,0
20240701,174500,5835105,2135,2135,2135,2135,0
20240701,174400,5835105,2135,2135,2135,2135,0
20240701,174300,5835105,2135,2135,2135,2135,0
20240701,174200,5835105,2135,2135,2135,2135,0
20240701,174100,5835105,2135,2135,2135,2135,0
20240701,174000,5835105,2135,2135,2135,2135,0
20240701,173900,5835105,2135,2135,2135,2135,0
20240701,173800,5835105,2135,2135,2135,2135,0
20240701,173700,5835105,2135,2135,2135,2135,0
20240701,173600,5835105,2135,2135,2135,2135,0
20240701,173500,5835105,2135,2135,2135,2135,0
20240701,173400,5835105,2135,2135,2135,2135,0
20240701,173300,5835105,2135,2135,2135,2135,0
20240701,173200,5835105,2135,2135,2135,2135,0
20240701,173100,5835105,2135,2135,2135,2135,0
20240701,173000,5835105,2135,2135,2135,2135,0
20240701,172900,5835105,2135,2135,2135,2135,0
20240701,172800,5835105,2135,2135,2135,2135,1
20240701,172700,5835105,2135,2135,2135,2135,0
20240701,172600,5835105,2135,2135,2135,2135,0
20240701,172500,5835105,2135,2135,2135,2135,0
20240701,172400,5835105,2135,2135,2135,2135,0
20240701,172300,5835105,2135,2135,2135,2135,0
20240701,172200,5835105,2135,2135,2135,2135,0
20240701,172100,5835105,2135,2135,2135,2135,0
20240701,172000,5835105,2135,2135,2135,2135,0
20240701,171900,5835105,2135,2135,2135,2135,0
20240701,171800,5835105,2135,2135,2135,2135,0
20240701,171700,5835105,2135,2135,2135,2135,0
20240701,171600,5835105,2135,2135,2135,2135,0
20240701,171500,5835105,2135,2135,2135,2135,0
20240701,171400,5835105,2135,2135,2135,2135,0
20240701,171300,5835105,2135,2135,2135,2135,0
20240701,171200,5835105,2135,2135,2135,2135,0
20240701,171100,5835105,2135,2135,2135,2135,0
20240701,171000,5835105,2135,2135,2135,2135,0
20240701,170900,5835105,2135,2135,2135,2135,0
20240701,170800,5835105,2135,2135,2135,2135,0
20240701,170700,5835105,2135,2135,2135,2135,0
20240701,170600,5835105,2135,2135,2135,2135,0
20240701,170500,5835105,2135,2135,2135,2135,0
20240701,170400,5835105,2135,2135,2135,2135,0
20240701,170300,5835105,2135,2135,2135,2135,0
20240701,170200,5835105,2135,2135,2135,2135,0
20240701,170100,5835105,2135,2135,2135,2135,0
20240701,170000,5835105,2135,2135,2135,2135,0
20240701,165900,5835105,2135,2135,2135,2135,0
20240701,165800,5835105,2135,2135,2135,2135,1
20240701,165700,5835105,2135,2135,2135,2135,0
20240701,165600,5835105,2135,2135,2135,2135,0
20240701,165500,5835105,2135,2135,2135,2135,0
20240701,165400,5835105,2135,2135,2135,2135,0
20240701,165300,5835105,2135,2135,2135,2135,0
20240701,165200,5835105,2135,2135,2135,2135,0
20240701,165100,5835105,2135,2135,2135,2135,0
20240701,165000,5835105,2135,2135,2135,2135,0
20240701,164900,5835105,2135,2135,2135,2135,0
20240701,164800,5835105,2135,2135,2135,2135,0
20240701,164700,5835105,2135,2135,2135,2135,0
20240701,164600,5835105,2135,2135,2135,2135,0
20240701,164500,5835105,2135,2135,2135,2135,0
20240701,164400,5835105,2135,2135,2135,2135,0
20240701,164300,5835105,2135,2135,2135,2135,0
20240701,164200,5835105,2135,2135,2135,2135,0
20240701,164100,5835105,2135,2135,2135,2135,0
20240701,164000,5835105,2135,2135,2135,2135,0
20240701,163900,5835105,2135,2135,2135,2135,0
20240701,163800,5835105,2135,2135,2135,2135,0
20240701,163700,5835105,2135,2135,2135,2135,0
20240701,163600,5835105,2135,2135,2135,2135,0
20240701,163500,5835105,2135,2135,2135,2135,0
20240701,163400,5835105,2135,2135,2135,2135,0
20240701,163300,5835105,2135,2135,2135,2135,0
20240701,163200,5835105,2135,2135,2135,2135,0
20240701,163100,5835105,2135,2135,2135,2135,0
20240701,163000,5835105,2135,2135,2135,2135,0
20240701,162900,5835105,2135,2135,2135,2135,0
20240701,162800,5835105,2135,2135,2135,2135,1
20240701,162700,5835105,2135,2135,2135,2135,0
20240701,162600,5835105,2135,2135,2135,2135,0
20240701,162500,5835105,2135,2135,2135,2135,0
20240701,162400,5835105,2135,2135,2135,2135,0
20240701,162300,5835105,2135,2135,2135,2135,0
20240701,162200,5835105,2135,2135,2135,2135,0
20240701,162100,5835105,2135,2135,2135,2135,0
20240701,162000,5835105,2135,2135,2135,2135,0
20240701,161900,5835105,2135,2135,2135,2135,0
20240701,161800,5835105,2135,2135,2135,2135,0
20240701,161700,5835105,2135,2135,2135,2135,0
20240701,161600,5835105,2135,2135,2135,2135,0
20240701,161500,5835105,2135,2135,2135,2135,0
20240701,161400,5835105,2135,2135,2135,2135,0
20240701,161300,5835105,2135,2135,2135,2135,0
20240701,161200,5835105,2135,2135,2135,2135,0
20240701,161100,5835105,2135,2135,2135,2135,0
20240701,161000,5835105,2135,2135,2135,2135,0
20240701,160900,5835105,2135,2135,2135,2135,0
20240701,160800,5835105,2135,2135,2135,2135,0
20240701,160700,5835105,2135,2135,2135,2135,0
20240701,160600,5835105,2135,2135,2135,2135,0
20240701,160500,5835105,2135,2135,2135,2135,0
20240701,160400,5835105,2135,2135,2135,2135,0
20240701,160300,5835105,2135,2135,2135,2135,0
20240701,160200,5835105,2135,2135,2135,2135,0
20240701,160100,5835105,2135,2135,2135,2135,0
20240701,160000,5835105,2135,2135,2135,2135,0
20240701,155900,5835105,2135,2135,2135,2135,0
20240701,155800,5835105,2135,2135,2135,2135,1
20240701,155700,5835105,2135,2135,2135,2135,0
20240701,155600,5835105,2135,2135,2135,2135,0
20240701,155500,5835105,2135,2135,2135,2135,0
20240701,155400,5835105,2135,2135,2135,2135,0
20240701,155300,5835105,2135,2135,2135,2135,0
20240701,155200,5835105,2135,2135,2135,2135,0
20240701,155100,5835105,2135,2135,2135,2135,0
20240701,155000,5835105,2135,2135,2135,2135,0
20240701,154900,5835105,2135,2135,2135,2135,0
20240701,154800,5835105,2135,2135,2135,2135,0
20240701,154700,5835105,2135,2135,2135,2135,0
20240701,154600,5835105,2135,2135,2135,2135,0
20240701,154500,5835105,2135,2135,2135,2135,0
20240701,154400,5835105,2135,2135,2135,2135,0
20240701,154300,5835105,2135,2135,2135,2135,0
20240701,154200,5835105,2135,2135,2135,2135,0
20240701,154100,5835105,2135,2135,2135,2135,0
20240701,154000,5835105,2135,2135,2135,2135,0
20240701,153900,5835105,2135,2135,2135,2135,0
20240701,153800,5835105,2135,2135,2135,2135,0
20240701,153700,5835105,2135,2135,2135,2135,0
20240701,153600,5835105,2135,2135,2135,2135,0
20240701,153500,5835105,2135,2135,2135,2135,0
20240701,153400,5835105,2135,2135,2135,2135,0
20240701,153300,5835105,2135,2135,2135,2135,0
20240701,153200,5835105,2135,2135,2135,2135,0
20240701,153100,5835105,2135,2135,2135,2135,0
20240701,153000,5835105,2135,2135,2135,2135,1
20240701,152900,5832970,2135,2135,2135,2135,0
20240701,152800,5832970,2135,2135,2135,2135,0
20240701,152700,5832970,2135,2135,2135,2135,0
20240701,152600,5832970,2135,2135,2135,2135,0
20240701,152500,5832970,2135,2135,2135,2135,0
20240701,152400,5832970,2135,2135,2135,2135,0
20240701,152300,5832970,2135,2135,2135,2135,0
20240701,152200,5832970,2135,2135,2135,2135,0
20240701,152100,5832970,2135,2135,2135,2135,0
20240701,152000,5832970,2135,2135,2135,2135,0
20240701,151900,5832970,2135,2135,2135,2135,0
20240701,151800,5832970,2135,2135,2135,2135,0
20240701,151700,5832970,2135,2135,2135,2135,0
20240701,151600,5832970,2135,2135,2135,2135,0
20240701,151500,5832970,2135,2135,2135,2135,0
20240701,151400,5832970,2135,2135,2135,2135,0
20240701,151300,5832970,2135,2135,2135,2135,0
20240701,151200,5832970,2135,2135,2135,2135,0
20240701,151100,5832970,2135,2135,2135,2135,1
20240701,151000,5830835,2135,2135,2135,2135,1
20240701,150900,5828700,2130,2130,2130,2130,0
20240701,150800,5828700,2130,2130,2130,2130,0
20240701,150700,5828700,2130,2130,2130,2130,0
20240701,150600,5828700,2130,2130,2130,2130,0
20240701,150500,5828700,2130,2130,2130,2130,0
20240701,150400,5828700,2130,2130,2130,2130,0
20240701,150300,5828700,2130,2130,2130,2130,0
20240701,150200,5828700,2130,2130,2130,2130,0
20240701,150100,5828700,2130,2130,2130,2130,0
20240701,150000,5828700,2130,2130,2130,2130,0
20240701,145900,5828700,2130,2130,2130,2130,0
20240701,145800,5828700,2130,2130,2130,2130,0
20240701,145700,5828700,2130,2130,2130,2130,0
20240701,145600,5828700,2130,2130,2130,2130,0
20240701,145500,5828700,2130,2130,2130,2130,0
20240701,145400,5828700,2130,2130,2130,2130,0
20240701,145300,5828700,2130,2130,2130,2130,0
20240701,145200,5828700,2130,2130,2130,2130,0
20240701,145100,5828700,2130,2130,2130,2130,0
20240701,145000,5828700,2130,2130,2130,2130,0
20240701,144900,5828700,2130,2130,2130,2130,0
20240701,144800,5828700,2130,2130,2130,2130,0
20240701,144700,5828700,2130,2130,2130,2130,0
20240701,144600,5828700,2130,2130,2130,2130,0
20240701,144500,5828700,2130,2130,2130,2130,0
20240701,144400,5828700,2130,2130,2130,2130,0
20240701,144300,5828700,2130,2130,2130,2130,0
20240701,144200,5828700,2130,2130,2130,2130,0
20240701,144100,5828700,2130,2130,2130,2130,0
20240701,144000,5828700,2130,2130,2130,2130,0
20240701,143900,5828700,2130,2130,2130,2130,0
20240701,143800,5828700,2130,2130,2130,2130,0
20240701,143700,5828700,2130,2130,2130,2130,0
20240701,143600,5828700,2130,2130,2130,2130,0
20240701,143500,5828700,2130,2130,2130,2130,0
20240701,143400,5828700,2130,2130,2130,2130,0
20240701,143300,5828700,2130,2130,2130,2130,0
20240701,143200,5828700,2130,2130,2130,2130,0
20240701,143100,5828700,2130,2130,2130,2130,0
20240701,143000,5828700,2130,2130,2130,2130,0
20240701,142900,5828700,2130,2130,2130,2130,0
20240701,142800,5828700,2130,2130,2130,2130,0
20240701,142700,5828700,2130,2130,2130,2130,0
20240701,142600,5828700,2130,2130,2130,2130,0
20240701,142500,5828700,2130,2130,2130,2130,0
20240701,142400,5828700,2130,2130,2130,2130,0
20240701,142300,5828700,2130,2130,2130,2130,0
20240701,142200,5828700,2130,2130,2130,2130,0
20240701,142100,5828700,2130,2130,2130,2130,0
20240701,142000,5828700,2130,2130,2130,2130,0
20240701,141900,5828700,2130,2130,2130,2130,0
20240701,141800,5828700,2130,2130,2130,2130,0
20240701,141700,5828700,2130,2130,2130,2130,0
20240701,141600,5828700,2130,2130,2130,2130,0
20240701,141500,5828700,2130,2130,2130,2130,12
20240701,141400,5803140,2130,2130,2130,2130,0
20240701,141300,5803140,2130,2130,2130,2130,0
20240701,141200,5803140,2130,2130,2130,2130,0
20240701,141100,5803140,2130,2130,2130,2130,0
20240701,141000,5803140,2130,2130,2130,2130,0
20240701,140900,5803140,2130,2130,2130,2130,0
20240701,140800,5803140,2130,2130,2130,2130,0
20240701,140700,5803140,2130,2130,2130,2130,0
20240701,140600,5803140,2130,2130,2130,2130,0
20240701,140500,5803140,2130,2130,2130,2130,0
20240701,140400,5803140,2130,2130,2130,2130,0
20240701,140300,5803140,2130,2130,2130,2130,0
20240701,140200,5803140,2130,2130,2130,2130,0
20240701,140100,5803140,2130,2130,2130,2130,0
20240701,140000,5803140,2130,2130,2130,2130,0
20240701,135900,5803140,2130,2130,2130,2130,0
20240701,135800,5803140,2130,2130,2130,2130,0
20240701,135700,5803140,2130,2130,2130,2130,0
20240701,135600,5803140,2130,2130,2130,2130,0
20240701,135500,5803140,2130,2130,2130,2130,0
20240701,135400,5803140,2130,2130,2130,2130,0
20240701,135300,5803140,2130,2130,2130,2130,0
20240701,135200,5803140,2130,2130,2130,2130,0
20240701,135100,5803140,2130,2130,2130,2130,0
20240701,135000,5803140,2130,2130,2130,2130,0
20240701,134900,5803140,2130,2130,2130,2130,0
20240701,134800,5803140,2130,2130,2130,2130,0
20240701,134700,5803140,2130,2130,2130,2130,0
20240701,134600,5803140,2130,2130,2130,2130,0
20240701,134500,5803140,2130,2130,2130,2130,0
20240701,134400,5803140,2130,2130,2130,2130,17
20240701,134300,5766930,2130,2130,2130,2130,0
20240701,134200,5766930,2130,2130,2130,2130,0
20240701,134100,5766930,2130,2130,2130,2130,0
20240701,134000,5766930,2130,2130,2130,2130,0
20240701,133900,5766930,2130,2130,2130,2130,0
20240701,133800,5766930,2130,2130,2130,2130,0
20240701,133700,5766930,2130,2130,2130,2130,0
20240701,133600,5766930,2130,2130,2130,2130,0
20240701,133500,5766930,2130,2130,2130,2130,0
20240701,133400,5766930,2130,2130,2130,2130,0
20240701,133300,5766930,2130,2130,2130,2130,0
20240701,133200,5766930,2130,2130,2130,2130,0
20240701,133100,5766930,2130,2130,2130,2130,0
20240701,133000,5766930,2130,2130,2130,2130,0
20240701,132900,5766930,2130,2130,2130,2130,20
20240701,132800,5724330,2130,2130,2130,2130,0
20240701,132700,5724330,2130,2130,2130,2130,0
20240701,132600,5724330,2130,2130,2130,2130,0
20240701,132500,5724330,2130,2130,2130,2130,0
20240701,132400,5724330,2130,2130,2130,2130,0
20240701,132300,5724330,2130,2130,2130,2130,0
20240701,132200,5724330,2130,2130,2130,2130,0
20240701,132100,5724330,2130,2130,2130,2130,0
20240701,132000,5724330,2130,2130,2130,2130,0
20240701,131900,5724330,2130,2130,2130,2130,0
20240701,131800,5724330,2130,2130,2130,2130,0
20240701,131700,5724330,2130,2130,2130,2130,0
20240701,131600,5724330,2130,2130,2130,2130,0
20240701,131500,5724330,2130,2130,2130,2130,0
20240701,131400,5724330,2130,2130,2130,2130,0
20240701,131300,5724330,2130,2130,2130,2130,0
20240701,131200,5724330,2130,2130,2130,2130,0
20240701,131100,5724330,2130,2130,2130,2130,4
20240701,131000,5715810,2130,2130,2130,2130,4
20240701,130900,5707290,2130,2130,2130,2130,5
20240701,130800,5696640,2130,2130,2130,2130,8
20240701,130700,5679600,2130,2130,2130,2130,4
20240701,130600,5671080,2130,2130,2130,2130,0
20240701,130500,5671080,2130,2130,2130,2130,0
20240701,130400,5671080,2130,2130,2130,2130,0
20240701,130300,5671080,2130,2130,2130,2130,0
20240701,130200,5671080,2130,2130,2130,2130,0
20240701,130100,5671080,2130,2130,2130,2130,0
20240701,130000,5671080,2130,2130,2130,2130,0
20240701,125900,5671080,2130,2130,2130,2130,0
20240701,125800,5671080,2130,2130,2130,2130,0
20240701,125700,5671080,2130,2130,2130,2130,0
20240701,125600,5671080,2130,2130,2130,2130,0
20240701,125500,5671080,2130,2130,2130,2130,0
20240701,125400,5671080,2130,2130,2130,2130,0
20240701,125300,5671080,2130,2130,2130,2130,0
20240701,125200,5671080,2130,2130,2130,2130,0
20240701,125100,5671080,2130,2130,2130,2130,0
20240701,125000,5671080,2130,2130,2130,2130,0
20240701,124900,5671080,2130,2130,2130,2130,0
20240701,124800,5671080,2130,2130,2130,2130,0
20240701,124700,5671080,2130,2130,2130,2130,0
20240701,124600,5671080,2130,2130,2130,2130,0
20240701,124500,5671080,2130,2130,2130,2130,0
20240701,124400,5671080,2130,2130,2130,2130,0
20240701,124300,5671080,2130,2130,2130,2130,0
20240701,124200,5671080,2130,2130,2130,2130,0
20240701,124100,5671080,2130,2130,2130,2130,0
20240701,124000,5671080,2130,2130,2130,2130,0
20240701,123900,5671080,2130,2130,2130,2130,0
20240701,123800,5671080,2130,2130,2130,2130,0
20240701,123700,5671080,2130,2130,2130,2130,0
20240701,123600,5671080,2130,2130,2130,2130,0
20240701,123500,5671080,2130,2130,2130,2130,0
20240701,123400,5671080,2130,2130,2130,2130,0
20240701,123300,5671080,2130,2130,2130,2130,0
20240701,123200,5671080,2130,2130,2130,2130,0
20240701,123100,5671080,2130,2130,2130,2130,0
20240701,123000,5671080,2130,2130,2130,2130,0
20240701,122900,5671080,2130,2130,2130,2130,0
20240701,122800,5671080,2130,2130,2130,2130,0
20240701,122700,5671080,2130,2130,2130,2130,0
20240701,122600,5671080,2130,2130,2130,2130,0
20240701,122500,5671080,2130,2130,2130,2130,0
20240701,122400,5671080,2130,2130,2130,2130,0
20240701,122300,5671080,2130,2130,2130,2130,0
20240701,122200,5671080,2130,2130,2130,2130,0
20240701,122100,5671080,2130,2130,2130,2130,0
20240701,122000,5671080,2130,2130,2130,2130,0
20240701,121900,5671080,2130,2130,2130,2130,0
20240701,121800,5671080,2130,2130,2130,2130,0
20240701,121700,5671080,2130,2130,2130,2130,0
20240701,121600,5671080,2130,2130,2130,2130,0
20240701,121500,5671080,2130,2130,2130,2130,0
20240701,121400,5671080,2130,2130,2130,2130,0
20240701,121300,5671080,2130,2130,2130,2130,0
20240701,121200,5671080,2130,2130,2130,2130,0
20240701,121100,5671080,2130,2130,2130,2130,0
20240701,121000,5671080,2130,2130,2130,2130,0
20240701,120900,5671080,2130,2130,2130,2130,0
20240701,120800,5671080,2130,2130,2130,2130,0
20240701,120700,5671080,2130,2130,2130,2130,0
20240701,120600,5671080,2130,2130,2130,2130,0
20240701,120500,5671080,2130,2130,2130,2130,0
20240701,120400,5671080,2130,2130,2130,2130,0
20240701,120300,5671080,2130,2130,2130,2130,0
20240701,120200,5671080,2130,2130,2130,2130,0
20240701,120100,5671080,2130,2130,2130,2130,0
20240701,120000,5671080,2130,2130,2130,2130,0
20240701,115900,5671080,2130,2130,2130,2130,0
20240701,115800,5671080,2130,2130,2130,2130,0
20240701,115700,5671080,2130,2130,2130,2130,0
20240701,115600,5671080,2130,2130,2130,2130,0
20240701,115500,5671080,2130,2130,2130,2130,0
20240701,115400,5671080,2130,2130,2130,2130,0
20240701,115300,5671080,2130,2130,2130,2130,0
20240701,115200,5671080,2130,2130,2130,2130,0
20240701,115100,5671080,2130,2130,2130,2130,0
20240701,115000,5671080,2130,2130,2130,2130,0
20240701,114900,5671080,2130,2130,2130,2130,0
20240701,114800,5671080,2130,2130,2130,2130,0
20240701,114700,5671080,2130,2130,2130,2130,0
20240701,114600,5671080,2130,2130,2130,2130,0
20240701,114500,5671080,2130,2130,2130,2130,0
20240701,114400,5671080,2130,2130,2130,2130,0
20240701,114300,5671080,2130,2130,2130,2130,0
20240701,114200,5671080,2130,2130,2130,2130,0
20240701,114100,5671080,2130,2130,2130,2130,0
20240701,114000,5671080,2130,2130,2130,2130,0
20240701,113900,5671080,2130,2130,2130,2130,0
20240701,113800,5671080,2130,2130,2130,2130,0
20240701,113700,5671080,2130,2130,2130,2130,4
20240701,113600,5662560,2130,2130,2130,2130,0
20240701,113500,5662560,2130,2130,2130,2130,0
20240701,113400,5662560,2130,2130,2130,2130,0
20240701,113300,5662560,2130,2130,2130,2130,0
20240701,113200,5662560,2130,2130,2130,2130,0
20240701,113100,5662560,2130,2130,2130,2130,0
20240701,113000,5662560,2130,2130,2130,2130,0
20240701,112900,5662560,2130,2130,2130,2130,0
20240701,112800,5662560,2130,2130,2130,2130,0
20240701,112700,5662560,2130,2130,2130,2130,0
20240701,112600,5662560,2130,2130,2130,2130,0
20240701,112500,5662560,2130,2130,2130,2130,0
20240701,112400,5662560,2130,2130,2130,2130,0
20240701,112300,5662560,2130,2130,2130,2130,0
20240701,112200,5662560,2130,2130,2130,2130,0
20240701,112100,5662560,2130,2130,2130,2130,0
20240701,112000,5662560,2130,2130,2130,2130,0
20240701,111900,5662560,2130,2130,2130,2130,0
20240701,111800,5662560,2130,2130,2130,2130,0
20240701,111700,5662560,2130,2130,2130,2130,0
20240701,111600,5662560,2130,2130,2130,2130,0
20240701,111500,5662560,2130,2130,2130,2130,0
20240701,111400,5662560,2130,2130,2130,2130,0
20240701,111300,5662560,2130,2130,2130,2130,4
20240701,111200,5654040,2130,2130,2130,2130,5
20240701,111100,5643390,2130,2130,2130,2130,0
20240701,111000,5643390,2130,2130,2130,2130,0
20240701,110900,5643390,2130,2130,2130,2130,1
20240701,110800,5641260,2130,2130,2130,2130,0
20240701,110700,5641260,2130,2130,2130,2130,0
20240701,110600,5641260,2130,2130,2130,2130,0
20240701,110500,5641260,2130,2130,2130,2130,0
20240701,110400,5641260,2130,2130,2130,2130,0
20240701,110300,5641260,2130,2130,2130,2130,0
20240701,110200,5641260,2130,2130,2130,2130,0
20240701,110100,5641260,2130,2130,2130,2130,0
20240701,110000,5641260,2130,2130,2130,2130,4
20240701,105900,5632740,2130,2130,2130,2130,0
20240701,105800,5632740,2130,2130,2130,2130,0
20240701,105700,5632740,2130,2130,2130,2130,0
20240701,105600,5632740,2130,2140,2140,2130,2
20240701,105500,5628470,2140,2135,2140,2135,2550
20240701,105400,178970,2130,2130,2130,2130,0
20240701,105300,178970,2130,2130,2130,2130,0
20240701,105200,178970,2130,2130,2130,2130,0
20240701,105100,178970,2130,2130,2130,2130,0
20240701,105000,178970,2130,2130,2130,2130,0
20240701,104900,178970,2130,2130,2130,2130,0
20240701,104800,178970,2130,2130,2130,2130,0
20240701,104700,178970,2130,2130,2130,2130,0
20240701,104600,178970,2130,2130,2130,2130,0
20240701,104500,178970,2130,2130,2130,2130,0
20240701,104400,178970,2130,2130,2130,2130,0
20240701,104300,178970,2130,2130,2130,2130,0
20240701,104200,178970,2130,2130,2130,2130,0
20240701,104100,178970,2130,2130,2130,2130,0
20240701,104000,178970,2130,2130,2130,2130,0
20240701,103900,178970,2130,2130,2130,2130,66
20240701,103800,38390,2130,2130,2130,2130,4
20240701,103700,29870,2130,2130,2130,2130,4
20240701,103600,21350,2135,2135,2135,2135,0
20240701,103500,21350,2135,2135,2135,2135,0
20240701,103400,21350,2135,2135,2135,2135,0
20240701,103300,21350,2135,2135,2135,2135,0
20240701,103200,21350,2135,2135,2135,2135,0
20240701,103100,21350,2135,2135,2135,2135,0
20240701,103000,21350,2135,2135,2135,2135,0
20240701,102900,21350,2135,2135,2135,2135,0
20240701,102800,21350,2135,2135,2135,2135,0
20240701,102700,21350,2135,2135,2135,2135,0
20240701,102600,21350,2135,2135,2135,2135,0
20240701,102500,21350,2135,2135,2135,2135,0
20240701,102400,21350,2135,2135,2135,2135,0
20240701,102300,21350,2135,2135,2135,2135,0
20240701,102200,21350,2135,2135,2135,2135,2
20240701,102100,17080,2135,2135,2135,2135,0
20240701,102000,17080,2135,2135,2135,2135,7
20240701,101900,2135,2135,2135,2135,2135,0
20240701,101800,2135,2135,2135,2135,2135,0
20240701,101700,2135,2135,2135,2135,2135,0
20240701,101600,2135,2135,2135,2135,2135,0
20240701,101500,2135,2135,2135,2135,2135,0
20240701,101400,2135,2135,2135,2135,2135,0
20240701,101300,2135,2135,2135,2135,2135,0
20240701,101200,2135,2135,2135,2135,2135,0
20240701,101100,2135,2135,2135,2135,2135,0
20240701,101000,2135,2135,2135,2135,2135,0
20240701,100900,2135,2135,2135,2135,2135,0
20240701,100800,2135,2135,2135,2135,2135,0
20240701,100700,2135,2135,2135,2135,2135,0
20240701,100600,2135,2135,2135,2135,2135,0
20240701,100500,2135,2135,2135,2135,2135,0
20240701,100400,2135,2135,2135,2135,2135,0
20240701,100300,2135,2135,2135,2135,2135,0
20240701,100200,2135,2135,2135,2135,2135,0
20240701,100100,2135,2135,2135,2135,2135,0
20240701,100000,2135,2135,2135,2135,2135,0
20240701,095900,2135,2135,2135,2135,2135,0
20240701,095800,2135,2135,2135,2135,2135,0
20240701,095700,2135,2135,2135,2135,2135,0
20240701,095600,2135,2135,2135,2135,2135,0
20240701,095500,2135,2135,2135,2135,2135,0
20240701,095400,2135,2135,2135,2135,2135,0
20240701,095300,2135,2135,2135,2135,2135,0
20240701,095200,2135,2135,2135,2135,2135,0
20240701,095100,2135,2135,2135,2135,2135,0
20240701,095000,2135,2135,2135,2135,2135,0
20240701,094900,2135,2135,2135,2135,2135,0
20240701,094800,2135,2135,2135,2135,2135,0
20240701,094700,2135,2135,2135,2135,2135,0
20240701,094600,2135,2135,2135,2135,2135,0
20240701,094500,2135,2135,2135,2135,2135,0
20240701,094400,2135,2135,2135,2135,2135,0
20240701,094300,2135,2135,2135,2135,2135,0
20240701,094200,2135,2135,2135,2135,2135,0
20240701,094100,2135,2135,2135,2135,2135,0
20240701,094000,2135,2135,2135,2135,2135,0
20240701,093900,2135,2135,2135,2135,2135,0
20240701,093800,2135,2135,2135,2135,2135,0
20240701,093700,2135,2135,2135,2135,2135,0
20240701,093600,2135,2135,2135,2135,2135,0
20240701,093500,2135,2135,2135,2135,2135,0
20240701,093400,2135,2135,2135,2135,2135,0
20240701,093300,2135,2135,2135,2135,2135,0
20240701,093200,2135,2135,2135,2135,2135,0
20240701,093100,2135,2135,2135,2135,2135,0
20240701,093000,2135,2135,2135,2135,2135,0
20240701,092900,2135,2135,2135,2135,2135,0
20240701,092800,2135,2135,2135,2135,2135,0
20240701,092700,2135,2135,2135,2135,2135,0
20240701,092600,2135,2135,2135,2135,2135,0
20240701,092500,2135,2135,2135,2135,2135,0
20240701,092400,2135,2135,2135,2135,2135,0
20240701,092300,2135,2135,2135,2135,2135,0
20240701,092200,2135,2135,2135,2135,2135,0
20240701,092100,2135,2135,2135,2135,2135,0
20240701,092000,2135,2135,2135,2135,2135,0
20240701,091900,2135,2135,2135,2135,2135,0
20240701,091800,2135,2135,2135,2135,2135,0
20240701,091700,2135,2135,2135,2135,2135,0
20240701,091600,2135,2135,2135,2135,2135,0
20240701,091500,2135,2135,2135,2135,2135,0
20240701,091400,2135,2135,2135,2135,2135,0
20240701,091300,2135,2135,2135,2135,2135,0
20240701,091200,2135,2135,2135,2135,2135,1
20240701,091100,0,2140,2140,2140,2140,0
20240701,091000,0,2140,2140,2140,2140,0
20240701,090900,0,2140,2140,2140,2140,0
20240701,090800,0,2140,2140,2140,2140,0
20240701,090700,0,2140,2140,2140,2140,0
20240701,090600,0,2140,2140,2140,2140,0
20240701,090500,0,2140,2140,2140,2140,0
20240701,090400,0,2140,2140,2140,2140,0
20240701,090300,0,2140,2140,2140,2140,0
20240701,090200,0,2140,2140,2140,2140,0
20240701,090100,0,2140,2140,2140,2140,0
20240701,090000,0,2140,2140,2140,2140,0