KissMeData/469480/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,215700,4147980,2200,2200,2200,2200,1
20240702,215600,4147980,2200,2200,2200,2200,0
20240702,215500,4147980,2200,2200,2200,2200,0
20240702,215400,4147980,2200,2200,2200,2200,0
20240702,215300,4147980,2200,2200,2200,2200,0
20240702,215200,4147980,2200,2200,2200,2200,0
20240702,215100,4147980,2200,2200,2200,2200,0
20240702,215000,4147980,2200,2200,2200,2200,0
20240702,214900,4147980,2200,2200,2200,2200,0
20240702,214800,4147980,2200,2200,2200,2200,0
20240702,214700,4147980,2200,2200,2200,2200,0
20240702,214600,4147980,2200,2200,2200,2200,0
20240702,214500,4147980,2200,2200,2200,2200,0
20240702,214400,4147980,2200,2200,2200,2200,0
20240702,214300,4147980,2200,2200,2200,2200,0
20240702,214200,4147980,2200,2200,2200,2200,0
20240702,214100,4147980,2200,2200,2200,2200,0
20240702,214000,4147980,2200,2200,2200,2200,0
20240702,213900,4147980,2200,2200,2200,2200,0
20240702,213800,4147980,2200,2200,2200,2200,0
20240702,213700,4147980,2200,2200,2200,2200,0
20240702,213600,4147980,2200,2200,2200,2200,0
20240702,213500,4147980,2200,2200,2200,2200,0
20240702,213400,4147980,2200,2200,2200,2200,0
20240702,213300,4147980,2200,2200,2200,2200,0
20240702,213200,4147980,2200,2200,2200,2200,0
20240702,213100,4147980,2200,2200,2200,2200,0
20240702,213000,4147980,2200,2200,2200,2200,0
20240702,212900,4147980,2200,2200,2200,2200,0
20240702,212800,4147980,2200,2200,2200,2200,0
20240702,212700,4147980,2200,2200,2200,2200,1
20240702,212600,4147980,2200,2200,2200,2200,0
20240702,212500,4147980,2200,2200,2200,2200,0
20240702,212400,4147980,2200,2200,2200,2200,0
20240702,212300,4147980,2200,2200,2200,2200,0
20240702,212200,4147980,2200,2200,2200,2200,0
20240702,212100,4147980,2200,2200,2200,2200,0
20240702,212000,4147980,2200,2200,2200,2200,0
20240702,211900,4147980,2200,2200,2200,2200,0
20240702,211800,4147980,2200,2200,2200,2200,0
20240702,211700,4147980,2200,2200,2200,2200,0
20240702,211600,4147980,2200,2200,2200,2200,0
20240702,211500,4147980,2200,2200,2200,2200,0
20240702,211400,4147980,2200,2200,2200,2200,0
20240702,211300,4147980,2200,2200,2200,2200,0
20240702,211200,4147980,2200,2200,2200,2200,0
20240702,211100,4147980,2200,2200,2200,2200,0
20240702,211000,4147980,2200,2200,2200,2200,0
20240702,210900,4147980,2200,2200,2200,2200,0
20240702,210800,4147980,2200,2200,2200,2200,0
20240702,210700,4147980,2200,2200,2200,2200,0
20240702,210600,4147980,2200,2200,2200,2200,0
20240702,210500,4147980,2200,2200,2200,2200,0
20240702,210400,4147980,2200,2200,2200,2200,0
20240702,210300,4147980,2200,2200,2200,2200,0
20240702,210200,4147980,2200,2200,2200,2200,0
20240702,210100,4147980,2200,2200,2200,2200,0
20240702,210000,4147980,2200,2200,2200,2200,0
20240702,205900,4147980,2200,2200,2200,2200,0
20240702,205800,4147980,2200,2200,2200,2200,0
20240702,205700,4147980,2200,2200,2200,2200,1
20240702,205600,4147980,2200,2200,2200,2200,0
20240702,205500,4147980,2200,2200,2200,2200,0
20240702,205400,4147980,2200,2200,2200,2200,0
20240702,205300,4147980,2200,2200,2200,2200,0
20240702,205200,4147980,2200,2200,2200,2200,0
20240702,205100,4147980,2200,2200,2200,2200,0
20240702,205000,4147980,2200,2200,2200,2200,0
20240702,204900,4147980,2200,2200,2200,2200,0
20240702,204800,4147980,2200,2200,2200,2200,0
20240702,204700,4147980,2200,2200,2200,2200,0
20240702,204600,4147980,2200,2200,2200,2200,0
20240702,204500,4147980,2200,2200,2200,2200,0
20240702,204400,4147980,2200,2200,2200,2200,0
20240702,204300,4147980,2200,2200,2200,2200,0
20240702,204200,4147980,2200,2200,2200,2200,0
20240702,204100,4147980,2200,2200,2200,2200,0
20240702,204000,4147980,2200,2200,2200,2200,0
20240702,203900,4147980,2200,2200,2200,2200,0
20240702,203800,4147980,2200,2200,2200,2200,0
20240702,203700,4147980,2200,2200,2200,2200,0
20240702,203600,4147980,2200,2200,2200,2200,0
20240702,203500,4147980,2200,2200,2200,2200,0
20240702,203400,4147980,2200,2200,2200,2200,0
20240702,203300,4147980,2200,2200,2200,2200,0
20240702,203200,4147980,2200,2200,2200,2200,0
20240702,203100,4147980,2200,2200,2200,2200,0
20240702,203000,4147980,2200,2200,2200,2200,0
20240702,202900,4147980,2200,2200,2200,2200,0
20240702,202800,4147980,2200,2200,2200,2200,0
20240702,202700,4147980,2200,2200,2200,2200,1
20240702,202600,4147980,2200,2200,2200,2200,0
20240702,202500,4147980,2200,2200,2200,2200,0
20240702,202400,4147980,2200,2200,2200,2200,0
20240702,202300,4147980,2200,2200,2200,2200,0
20240702,202200,4147980,2200,2200,2200,2200,0
20240702,202100,4147980,2200,2200,2200,2200,0
20240702,202000,4147980,2200,2200,2200,2200,0
20240702,201900,4147980,2200,2200,2200,2200,0
20240702,201800,4147980,2200,2200,2200,2200,0
20240702,201700,4147980,2200,2200,2200,2200,0
20240702,201600,4147980,2200,2200,2200,2200,0
20240702,201500,4147980,2200,2200,2200,2200,0
20240702,201400,4147980,2200,2200,2200,2200,0
20240702,201300,4147980,2200,2200,2200,2200,0
20240702,201200,4147980,2200,2200,2200,2200,0
20240702,201100,4147980,2200,2200,2200,2200,0
20240702,201000,4147980,2200,2200,2200,2200,0
20240702,200900,4147980,2200,2200,2200,2200,0
20240702,200800,4147980,2200,2200,2200,2200,0
20240702,200700,4147980,2200,2200,2200,2200,0
20240702,200600,4147980,2200,2200,2200,2200,0
20240702,200500,4147980,2200,2200,2200,2200,0
20240702,200400,4147980,2200,2200,2200,2200,0
20240702,200300,4147980,2200,2200,2200,2200,0
20240702,200200,4147980,2200,2200,2200,2200,0
20240702,200100,4147980,2200,2200,2200,2200,0
20240702,200000,4147980,2200,2200,2200,2200,0
20240702,195900,4147980,2200,2200,2200,2200,0
20240702,195800,4147980,2200,2200,2200,2200,0
20240702,195700,4147980,2200,2200,2200,2200,1
20240702,195600,4147980,2200,2200,2200,2200,0
20240702,195500,4147980,2200,2200,2200,2200,0
20240702,195400,4147980,2200,2200,2200,2200,0
20240702,195300,4147980,2200,2200,2200,2200,0
20240702,195200,4147980,2200,2200,2200,2200,0
20240702,195100,4147980,2200,2200,2200,2200,0
20240702,195000,4147980,2200,2200,2200,2200,0
20240702,194900,4147980,2200,2200,2200,2200,0
20240702,194800,4147980,2200,2200,2200,2200,0
20240702,194700,4147980,2200,2200,2200,2200,0
20240702,194600,4147980,2200,2200,2200,2200,0
20240702,194500,4147980,2200,2200,2200,2200,0
20240702,194400,4147980,2200,2200,2200,2200,0
20240702,194300,4147980,2200,2200,2200,2200,0
20240702,194200,4147980,2200,2200,2200,2200,0
20240702,194100,4147980,2200,2200,2200,2200,0
20240702,194000,4147980,2200,2200,2200,2200,0
20240702,193900,4147980,2200,2200,2200,2200,0
20240702,193800,4147980,2200,2200,2200,2200,0
20240702,193700,4147980,2200,2200,2200,2200,0
20240702,193600,4147980,2200,2200,2200,2200,0
20240702,193500,4147980,2200,2200,2200,2200,0
20240702,193400,4147980,2200,2200,2200,2200,0
20240702,193300,4147980,2200,2200,2200,2200,0
20240702,193200,4147980,2200,2200,2200,2200,0
20240702,193100,4147980,2200,2200,2200,2200,0
20240702,193000,4147980,2200,2200,2200,2200,0
20240702,192900,4147980,2200,2200,2200,2200,0
20240702,192800,4147980,2200,2200,2200,2200,0
20240702,192700,4147980,2200,2200,2200,2200,1
20240702,192600,4147980,2200,2200,2200,2200,0
20240702,192500,4147980,2200,2200,2200,2200,0
20240702,192400,4147980,2200,2200,2200,2200,0
20240702,192300,4147980,2200,2200,2200,2200,0
20240702,192200,4147980,2200,2200,2200,2200,0
20240702,192100,4147980,2200,2200,2200,2200,0
20240702,192000,4147980,2200,2200,2200,2200,0
20240702,191900,4147980,2200,2200,2200,2200,0
20240702,191800,4147980,2200,2200,2200,2200,0
20240702,191700,4147980,2200,2200,2200,2200,0
20240702,191600,4147980,2200,2200,2200,2200,0
20240702,191500,4147980,2200,2200,2200,2200,0
20240702,191400,4147980,2200,2200,2200,2200,0
20240702,191300,4147980,2200,2200,2200,2200,0
20240702,191200,4147980,2200,2200,2200,2200,0
20240702,191100,4147980,2200,2200,2200,2200,0
20240702,191000,4147980,2200,2200,2200,2200,0
20240702,190900,4147980,2200,2200,2200,2200,0
20240702,190800,4147980,2200,2200,2200,2200,0
20240702,190700,4147980,2200,2200,2200,2200,0
20240702,190600,4147980,2200,2200,2200,2200,0
20240702,190500,4147980,2200,2200,2200,2200,0
20240702,190400,4147980,2200,2200,2200,2200,0
20240702,190300,4147980,2200,2200,2200,2200,0
20240702,190200,4147980,2200,2200,2200,2200,0
20240702,190100,4147980,2200,2200,2200,2200,0
20240702,190000,4147980,2200,2200,2200,2200,0
20240702,185900,4147980,2200,2200,2200,2200,0
20240702,185800,4147980,2200,2200,2200,2200,0
20240702,185700,4147980,2200,2200,2200,2200,1
20240702,185600,4147980,2200,2200,2200,2200,0
20240702,185500,4147980,2200,2200,2200,2200,0
20240702,185400,4147980,2200,2200,2200,2200,0
20240702,185300,4147980,2200,2200,2200,2200,0
20240702,185200,4147980,2200,2200,2200,2200,0
20240702,185100,4147980,2200,2200,2200,2200,0
20240702,185000,4147980,2200,2200,2200,2200,0
20240702,184900,4147980,2200,2200,2200,2200,0
20240702,184800,4147980,2200,2200,2200,2200,0
20240702,184700,4147980,2200,2200,2200,2200,0
20240702,184600,4147980,2200,2200,2200,2200,0
20240702,184500,4147980,2200,2200,2200,2200,0
20240702,184400,4147980,2200,2200,2200,2200,0
20240702,184300,4147980,2200,2200,2200,2200,0
20240702,184200,4147980,2200,2200,2200,2200,0
20240702,184100,4147980,2200,2200,2200,2200,0
20240702,184000,4147980,2200,2200,2200,2200,0
20240702,183900,4147980,2200,2200,2200,2200,0
20240702,183800,4147980,2200,2200,2200,2200,0
20240702,183700,4147980,2200,2200,2200,2200,0
20240702,183600,4147980,2200,2200,2200,2200,0
20240702,183500,4147980,2200,2200,2200,2200,0
20240702,183400,4147980,2200,2200,2200,2200,0
20240702,183300,4147980,2200,2200,2200,2200,0
20240702,183200,4147980,2200,2200,2200,2200,0
20240702,183100,4147980,2200,2200,2200,2200,0
20240702,183000,4147980,2200,2200,2200,2200,0
20240702,182900,4147980,2200,2200,2200,2200,0
20240702,182800,4147980,2200,2200,2200,2200,0
20240702,182700,4147980,2200,2200,2200,2200,1
20240702,182600,4147980,2200,2200,2200,2200,0
20240702,182500,4147980,2200,2200,2200,2200,0
20240702,182400,4147980,2200,2200,2200,2200,0
20240702,182300,4147980,2200,2200,2200,2200,0
20240702,182200,4147980,2200,2200,2200,2200,0
20240702,182100,4147980,2200,2200,2200,2200,0
20240702,182000,4147980,2200,2200,2200,2200,0
20240702,181900,4147980,2200,2200,2200,2200,0
20240702,181800,4147980,2200,2200,2200,2200,0
20240702,181700,4147980,2200,2200,2200,2200,0
20240702,181600,4147980,2200,2200,2200,2200,0
20240702,181500,4147980,2200,2200,2200,2200,0
20240702,181400,4147980,2200,2200,2200,2200,0
20240702,181300,4147980,2200,2200,2200,2200,0
20240702,181200,4147980,2200,2200,2200,2200,0
20240702,181100,4147980,2200,2200,2200,2200,0
20240702,181000,4147980,2200,2200,2200,2200,0
20240702,180900,4147980,2200,2200,2200,2200,0
20240702,180800,4147980,2200,2200,2200,2200,0
20240702,180700,4147980,2200,2200,2200,2200,0
20240702,180600,4147980,2200,2200,2200,2200,0
20240702,180500,4147980,2200,2200,2200,2200,0
20240702,180400,4147980,2200,2200,2200,2200,0
20240702,180300,4147980,2200,2200,2200,2200,0
20240702,180200,4147980,2200,2200,2200,2200,0
20240702,180100,4147980,2200,2200,2200,2200,0
20240702,180000,4147980,2200,2200,2200,2200,0
20240702,175900,4147980,2200,2200,2200,2200,0
20240702,175800,4147980,2200,2200,2200,2200,0
20240702,175700,4147980,2200,2200,2200,2200,1
20240702,175600,4147980,2200,2200,2200,2200,0
20240702,175500,4147980,2200,2200,2200,2200,0
20240702,175400,4147980,2200,2200,2200,2200,0
20240702,175300,4147980,2200,2200,2200,2200,0
20240702,175200,4147980,2200,2200,2200,2200,0
20240702,175100,4147980,2200,2200,2200,2200,0
20240702,175000,4147980,2200,2200,2200,2200,0
20240702,174900,4147980,2200,2200,2200,2200,0
20240702,174800,4147980,2200,2200,2200,2200,0
20240702,174700,4147980,2200,2200,2200,2200,0
20240702,174600,4147980,2200,2200,2200,2200,0
20240702,174500,4147980,2200,2200,2200,2200,0
20240702,174400,4147980,2200,2200,2200,2200,0
20240702,174300,4147980,2200,2200,2200,2200,0
20240702,174200,4147980,2200,2200,2200,2200,0
20240702,174100,4147980,2200,2200,2200,2200,0
20240702,174000,4147980,2200,2200,2200,2200,0
20240702,173900,4147980,2200,2200,2200,2200,0
20240702,173800,4147980,2200,2200,2200,2200,0
20240702,173700,4147980,2200,2200,2200,2200,0
20240702,173600,4147980,2200,2200,2200,2200,0
20240702,173500,4147980,2200,2200,2200,2200,0
20240702,173400,4147980,2200,2200,2200,2200,0
20240702,173300,4147980,2200,2200,2200,2200,0
20240702,173200,4147980,2200,2200,2200,2200,0
20240702,173100,4147980,2200,2200,2200,2200,0
20240702,173000,4147980,2200,2200,2200,2200,0
20240702,172900,4147980,2200,2200,2200,2200,0
20240702,172800,4147980,2200,2200,2200,2200,0
20240702,172700,4147980,2200,2200,2200,2200,1
20240702,172600,4147980,2200,2200,2200,2200,0
20240702,172500,4147980,2200,2200,2200,2200,0
20240702,172400,4147980,2200,2200,2200,2200,0
20240702,172300,4147980,2200,2200,2200,2200,0
20240702,172200,4147980,2200,2200,2200,2200,0
20240702,172100,4147980,2200,2200,2200,2200,0
20240702,172000,4147980,2200,2200,2200,2200,0
20240702,171900,4147980,2200,2200,2200,2200,0
20240702,171800,4147980,2200,2200,2200,2200,0
20240702,171700,4147980,2200,2200,2200,2200,0
20240702,171600,4147980,2200,2200,2200,2200,0
20240702,171500,4147980,2200,2200,2200,2200,0
20240702,171400,4147980,2200,2200,2200,2200,0
20240702,171300,4147980,2200,2200,2200,2200,0
20240702,171200,4147980,2200,2200,2200,2200,0
20240702,171100,4147980,2200,2200,2200,2200,0
20240702,171000,4147980,2200,2200,2200,2200,0
20240702,170900,4147980,2200,2200,2200,2200,0
20240702,170800,4147980,2200,2200,2200,2200,0
20240702,170700,4147980,2200,2200,2200,2200,0
20240702,170600,4147980,2200,2200,2200,2200,0
20240702,170500,4147980,2200,2200,2200,2200,0
20240702,170400,4147980,2200,2200,2200,2200,0
20240702,170300,4147980,2200,2200,2200,2200,0
20240702,170200,4147980,2200,2200,2200,2200,0
20240702,170100,4147980,2200,2200,2200,2200,0
20240702,170000,4147980,2200,2200,2200,2200,0
20240702,165900,4147980,2200,2200,2200,2200,0
20240702,165800,4147980,2200,2200,2200,2200,0
20240702,165700,4147980,2200,2200,2200,2200,1
20240702,165600,4147980,2200,2200,2200,2200,0
20240702,165500,4147980,2200,2200,2200,2200,0
20240702,165400,4147980,2200,2200,2200,2200,0
20240702,165300,4147980,2200,2200,2200,2200,0
20240702,165200,4147980,2200,2200,2200,2200,0
20240702,165100,4147980,2200,2200,2200,2200,0
20240702,165000,4147980,2200,2200,2200,2200,0
20240702,164900,4147980,2200,2200,2200,2200,0
20240702,164800,4147980,2200,2200,2200,2200,0
20240702,164700,4147980,2200,2200,2200,2200,0
20240702,164600,4147980,2200,2200,2200,2200,0
20240702,164500,4147980,2200,2200,2200,2200,0
20240702,164400,4147980,2200,2200,2200,2200,0
20240702,164300,4147980,2200,2200,2200,2200,0
20240702,164200,4147980,2200,2200,2200,2200,0
20240702,164100,4147980,2200,2200,2200,2200,0
20240702,164000,4147980,2200,2200,2200,2200,0
20240702,163900,4147980,2200,2200,2200,2200,0
20240702,163800,4147980,2200,2200,2200,2200,0
20240702,163700,4147980,2200,2200,2200,2200,0
20240702,163600,4147980,2200,2200,2200,2200,0
20240702,163500,4147980,2200,2200,2200,2200,0
20240702,163400,4147980,2200,2200,2200,2200,0
20240702,163300,4147980,2200,2200,2200,2200,0
20240702,163200,4147980,2200,2200,2200,2200,0
20240702,163100,4147980,2200,2200,2200,2200,0
20240702,163000,4147980,2200,2200,2200,2200,0
20240702,162900,4147980,2200,2200,2200,2200,0
20240702,162800,4147980,2200,2200,2200,2200,0
20240702,162700,4147980,2200,2200,2200,2200,1
20240702,162600,4147980,2200,2200,2200,2200,0
20240702,162500,4147980,2200,2200,2200,2200,0
20240702,162400,4147980,2200,2200,2200,2200,0
20240702,162300,4147980,2200,2200,2200,2200,0
20240702,162200,4147980,2200,2200,2200,2200,0
20240702,162100,4147980,2200,2200,2200,2200,0
20240702,162000,4147980,2200,2200,2200,2200,0
20240702,161900,4147980,2200,2200,2200,2200,0
20240702,161800,4147980,2200,2200,2200,2200,0
20240702,161700,4147980,2200,2200,2200,2200,0
20240702,161600,4147980,2200,2200,2200,2200,0
20240702,161500,4147980,2200,2200,2200,2200,0
20240702,161400,4147980,2200,2200,2200,2200,0
20240702,161300,4147980,2200,2200,2200,2200,0
20240702,161200,4147980,2200,2200,2200,2200,0
20240702,161100,4147980,2200,2200,2200,2200,0
20240702,161000,4147980,2200,2200,2200,2200,0
20240702,160900,4147980,2200,2200,2200,2200,0
20240702,160800,4147980,2200,2200,2200,2200,0
20240702,160700,4147980,2200,2200,2200,2200,0
20240702,160600,4147980,2200,2200,2200,2200,0
20240702,160500,4147980,2200,2200,2200,2200,0
20240702,160400,4147980,2200,2200,2200,2200,0
20240702,160300,4147980,2200,2200,2200,2200,0
20240702,160200,4147980,2200,2200,2200,2200,0
20240702,160100,4147980,2200,2200,2200,2200,0
20240702,160000,4147980,2200,2200,2200,2200,0
20240702,155900,4147980,2200,2200,2200,2200,0
20240702,155800,4147980,2200,2200,2200,2200,0
20240702,155700,4147980,2200,2200,2200,2200,1
20240702,155600,4147980,2200,2200,2200,2200,0
20240702,155500,4147980,2200,2200,2200,2200,0
20240702,155400,4147980,2200,2200,2200,2200,0
20240702,155300,4147980,2200,2200,2200,2200,0
20240702,155200,4147980,2200,2200,2200,2200,0
20240702,155100,4147980,2200,2200,2200,2200,0
20240702,155000,4147980,2200,2200,2200,2200,0
20240702,154900,4147980,2200,2200,2200,2200,0
20240702,154800,4147980,2200,2200,2200,2200,0
20240702,154700,4147980,2200,2200,2200,2200,0
20240702,154600,4147980,2200,2200,2200,2200,0
20240702,154500,4147980,2200,2200,2200,2200,0
20240702,154400,4147980,2200,2200,2200,2200,0
20240702,154300,4147980,2200,2200,2200,2200,0
20240702,154200,4147980,2200,2200,2200,2200,0
20240702,154100,4147980,2200,2200,2200,2200,0
20240702,154000,4147980,2200,2200,2200,2200,0
20240702,153900,4147980,2200,2200,2200,2200,0
20240702,153800,4147980,2200,2200,2200,2200,0
20240702,153700,4147980,2200,2200,2200,2200,0
20240702,153600,4147980,2200,2200,2200,2200,0
20240702,153500,4147980,2200,2200,2200,2200,0
20240702,153400,4147980,2200,2200,2200,2200,0
20240702,153300,4147980,2200,2200,2200,2200,0
20240702,153200,4147980,2200,2200,2200,2200,0
20240702,153100,4147980,2200,2200,2200,2200,0
20240702,153000,4147980,2200,2200,2200,2200,1
20240702,152900,4145780,2195,2195,2195,2195,0
20240702,152800,4145780,2195,2195,2195,2195,0
20240702,152700,4145780,2195,2195,2195,2195,0
20240702,152600,4145780,2195,2195,2195,2195,0
20240702,152500,4145780,2195,2195,2195,2195,0
20240702,152400,4145780,2195,2195,2195,2195,0
20240702,152300,4145780,2195,2195,2195,2195,0
20240702,152200,4145780,2195,2195,2195,2195,0
20240702,152100,4145780,2195,2195,2195,2195,0
20240702,152000,4145780,2195,2195,2195,2195,0
20240702,151900,4145780,2195,2195,2195,2195,0
20240702,151800,4145780,2195,2195,2195,2195,0
20240702,151700,4145780,2195,2195,2195,2195,1
20240702,151600,4143585,2200,2200,2200,2200,0
20240702,151500,4143585,2200,2200,2200,2200,0
20240702,151400,4143585,2200,2200,2200,2200,0
20240702,151300,4143585,2200,2200,2200,2200,0
20240702,151200,4143585,2200,2200,2200,2200,0
20240702,151100,4143585,2200,2200,2200,2200,0
20240702,151000,4143585,2200,2200,2200,2200,0
20240702,150900,4143585,2200,2200,2200,2200,0
20240702,150800,4143585,2200,2200,2200,2200,0
20240702,150700,4143585,2200,2200,2200,2200,0
20240702,150600,4143585,2200,2200,2200,2200,500
20240702,150500,3043585,2200,2200,2200,2200,0
20240702,150400,3043585,2200,2200,2200,2200,0
20240702,150300,3043585,2200,2200,2200,2200,0
20240702,150200,3043585,2200,2200,2200,2200,0
20240702,150100,3043585,2200,2200,2200,2200,0
20240702,150000,3043585,2200,2200,2200,2200,0
20240702,145900,3043585,2200,2200,2200,2200,0
20240702,145800,3043585,2200,2200,2200,2200,0
20240702,145700,3043585,2200,2200,2200,2200,0
20240702,145600,3043585,2200,2200,2200,2200,0
20240702,145500,3043585,2200,2200,2200,2200,0
20240702,145400,3043585,2200,2200,2200,2200,0
20240702,145300,3043585,2200,2200,2200,2200,0
20240702,145200,3043585,2200,2200,2200,2200,0
20240702,145100,3043585,2200,2200,2200,2200,0
20240702,145000,3043585,2200,2200,2200,2200,0
20240702,144900,3043585,2200,2200,2200,2200,0
20240702,144800,3043585,2200,2200,2200,2200,0
20240702,144700,3043585,2200,2200,2200,2200,0
20240702,144600,3043585,2200,2200,2200,2200,0
20240702,144500,3043585,2200,2200,2200,2200,0
20240702,144400,3043585,2200,2200,2200,2200,0
20240702,144300,3043585,2200,2200,2200,2200,0
20240702,144200,3043585,2200,2200,2200,2200,0
20240702,144100,3043585,2200,2200,2200,2200,0
20240702,144000,3043585,2200,2200,2200,2200,0
20240702,143900,3043585,2200,2200,2200,2200,0
20240702,143800,3043585,2200,2200,2200,2200,0
20240702,143700,3043585,2200,2200,2200,2200,0
20240702,143600,3043585,2200,2200,2200,2200,0
20240702,143500,3043585,2200,2200,2200,2200,0
20240702,143400,3043585,2200,2200,2200,2200,0
20240702,143300,3043585,2200,2200,2200,2200,10
20240702,143200,3021585,2200,2200,2200,2200,0
20240702,143100,3021585,2200,2200,2200,2200,0
20240702,143000,3021585,2200,2200,2200,2200,0
20240702,142900,3021585,2200,2200,2200,2200,0
20240702,142800,3021585,2200,2200,2200,2200,200
20240702,142700,2581585,2195,2195,2195,2195,0
20240702,142600,2581585,2195,2195,2195,2195,0
20240702,142500,2581585,2195,2195,2195,2195,0
20240702,142400,2581585,2195,2195,2195,2195,0
20240702,142300,2581585,2195,2195,2195,2195,0
20240702,142200,2581585,2195,2195,2195,2195,0
20240702,142100,2581585,2195,2195,2195,2195,0
20240702,142000,2581585,2195,2195,2195,2195,0
20240702,141900,2581585,2195,2195,2195,2195,0
20240702,141800,2581585,2195,2195,2195,2195,0
20240702,141700,2581585,2195,2195,2195,2195,0
20240702,141600,2581585,2195,2195,2195,2195,0
20240702,141500,2581585,2195,2195,2195,2195,0
20240702,141400,2581585,2195,2195,2195,2195,0
20240702,141300,2581585,2195,2195,2195,2195,0
20240702,141200,2581585,2195,2195,2195,2195,0
20240702,141100,2581585,2195,2195,2195,2195,0
20240702,141000,2581585,2195,2195,2195,2195,0
20240702,140900,2581585,2195,2195,2195,2195,0
20240702,140800,2581585,2195,2195,2195,2195,0
20240702,140700,2581585,2195,2195,2195,2195,0
20240702,140600,2581585,2195,2195,2195,2195,0
20240702,140500,2581585,2195,2195,2195,2195,0
20240702,140400,2581585,2195,2195,2195,2195,0
20240702,140300,2581585,2195,2195,2195,2195,0
20240702,140200,2581585,2195,2195,2195,2195,0
20240702,140100,2581585,2195,2195,2195,2195,0
20240702,140000,2581585,2195,2195,2195,2195,0
20240702,135900,2581585,2195,2195,2195,2195,0
20240702,135800,2581585,2195,2195,2195,2195,0
20240702,135700,2581585,2195,2195,2195,2195,0
20240702,135600,2581585,2195,2195,2195,2195,0
20240702,135500,2581585,2195,2195,2195,2195,0
20240702,135400,2581585,2195,2195,2195,2195,0
20240702,135300,2581585,2195,2195,2195,2195,0
20240702,135200,2581585,2195,2195,2195,2195,0
20240702,135100,2581585,2195,2195,2195,2195,0
20240702,135000,2581585,2195,2195,2195,2195,0
20240702,134900,2581585,2195,2195,2195,2195,0
20240702,134800,2581585,2195,2195,2195,2195,0
20240702,134700,2581585,2195,2195,2195,2195,0
20240702,134600,2581585,2195,2195,2195,2195,0
20240702,134500,2581585,2195,2195,2195,2195,0
20240702,134400,2581585,2195,2195,2195,2195,0
20240702,134300,2581585,2195,2195,2195,2195,0
20240702,134200,2581585,2195,2195,2195,2195,0
20240702,134100,2581585,2195,2195,2195,2195,0
20240702,134000,2581585,2195,2195,2195,2195,0
20240702,133900,2581585,2195,2195,2195,2195,0
20240702,133800,2581585,2195,2195,2195,2195,0
20240702,133700,2581585,2195,2195,2195,2195,0
20240702,133600,2581585,2195,2195,2195,2195,0
20240702,133500,2581585,2195,2195,2195,2195,0
20240702,133400,2581585,2195,2195,2195,2195,0
20240702,133300,2581585,2195,2195,2195,2195,0
20240702,133200,2581585,2195,2195,2195,2195,0
20240702,133100,2581585,2195,2195,2195,2195,0
20240702,133000,2581585,2195,2195,2195,2195,0
20240702,132900,2581585,2195,2195,2195,2195,0
20240702,132800,2581585,2195,2195,2195,2195,0
20240702,132700,2581585,2195,2195,2195,2195,0
20240702,132600,2581585,2195,2195,2195,2195,0
20240702,132500,2581585,2195,2195,2195,2195,0
20240702,132400,2581585,2195,2195,2195,2195,0
20240702,132300,2581585,2195,2195,2195,2195,0
20240702,132200,2581585,2195,2195,2195,2195,0
20240702,132100,2581585,2195,2195,2195,2195,0
20240702,132000,2581585,2195,2195,2195,2195,0
20240702,131900,2581585,2195,2195,2195,2195,0
20240702,131800,2581585,2195,2195,2195,2195,0
20240702,131700,2581585,2195,2195,2195,2195,0
20240702,131600,2581585,2195,2195,2195,2195,0
20240702,131500,2581585,2195,2195,2195,2195,0
20240702,131400,2581585,2195,2195,2195,2195,0
20240702,131300,2581585,2195,2195,2195,2195,0
20240702,131200,2581585,2195,2195,2195,2195,0
20240702,131100,2581585,2195,2195,2195,2195,0
20240702,131000,2581585,2195,2195,2195,2195,0
20240702,130900,2581585,2195,2195,2195,2195,0
20240702,130800,2581585,2195,2195,2195,2195,0
20240702,130700,2581585,2195,2195,2195,2195,0
20240702,130600,2581585,2195,2195,2195,2195,0
20240702,130500,2581585,2195,2195,2195,2195,0
20240702,130400,2581585,2195,2195,2195,2195,0
20240702,130300,2581585,2195,2195,2195,2195,0
20240702,130200,2581585,2195,2195,2195,2195,0
20240702,130100,2581585,2195,2195,2195,2195,0
20240702,130000,2581585,2195,2195,2195,2195,0
20240702,125900,2581585,2195,2195,2195,2195,0
20240702,125800,2581585,2195,2195,2195,2195,0
20240702,125700,2581585,2195,2195,2195,2195,0
20240702,125600,2581585,2195,2195,2195,2195,0
20240702,125500,2581585,2195,2195,2195,2195,0
20240702,125400,2581585,2195,2195,2195,2195,0
20240702,125300,2581585,2195,2195,2195,2195,0
20240702,125200,2581585,2195,2195,2195,2195,0
20240702,125100,2581585,2195,2195,2195,2195,0
20240702,125000,2581585,2195,2195,2195,2195,0
20240702,124900,2581585,2195,2195,2195,2195,0
20240702,124800,2581585,2195,2195,2195,2195,0
20240702,124700,2581585,2195,2195,2195,2195,0
20240702,124600,2581585,2195,2195,2195,2195,0
20240702,124500,2581585,2195,2195,2195,2195,0
20240702,124400,2581585,2195,2195,2195,2195,0
20240702,124300,2581585,2195,2195,2195,2195,0
20240702,124200,2581585,2195,2195,2195,2195,0
20240702,124100,2581585,2195,2195,2195,2195,0
20240702,124000,2581585,2195,2195,2195,2195,0
20240702,123900,2581585,2195,2195,2195,2195,0
20240702,123800,2581585,2195,2195,2195,2195,0
20240702,123700,2581585,2195,2195,2195,2195,0
20240702,123600,2581585,2195,2195,2195,2195,0
20240702,123500,2581585,2195,2195,2195,2195,110
20240702,123400,2340135,2195,2195,2195,2195,0
20240702,123300,2340135,2195,2195,2195,2195,0
20240702,123200,2340135,2195,2195,2195,2195,0
20240702,123100,2340135,2195,2195,2195,2195,0
20240702,123000,2340135,2195,2195,2195,2195,0
20240702,122900,2340135,2195,2195,2195,2195,0
20240702,122800,2340135,2195,2195,2195,2195,0
20240702,122700,2340135,2195,2195,2195,2195,0
20240702,122600,2340135,2195,2195,2195,2195,0
20240702,122500,2340135,2195,2195,2195,2195,0
20240702,122400,2340135,2195,2195,2195,2195,0
20240702,122300,2340135,2195,2195,2195,2195,0
20240702,122200,2340135,2195,2195,2195,2195,0
20240702,122100,2340135,2195,2195,2195,2195,0
20240702,122000,2340135,2195,2195,2195,2195,0
20240702,121900,2340135,2195,2195,2195,2195,0
20240702,121800,2340135,2195,2195,2195,2195,0
20240702,121700,2340135,2195,2195,2195,2195,0
20240702,121600,2340135,2195,2195,2195,2195,0
20240702,121500,2340135,2195,2195,2195,2195,0
20240702,121400,2340135,2195,2195,2195,2195,0
20240702,121300,2340135,2195,2195,2195,2195,0
20240702,121200,2340135,2195,2195,2195,2195,0
20240702,121100,2340135,2195,2195,2195,2195,0
20240702,121000,2340135,2195,2195,2195,2195,0
20240702,120900,2340135,2195,2195,2195,2195,0
20240702,120800,2340135,2195,2195,2195,2195,0
20240702,120700,2340135,2195,2195,2195,2195,0
20240702,120600,2340135,2195,2195,2195,2195,0
20240702,120500,2340135,2195,2195,2195,2195,0
20240702,120400,2340135,2195,2195,2195,2195,0
20240702,120300,2340135,2195,2195,2195,2195,0
20240702,120200,2340135,2195,2195,2195,2195,0
20240702,120100,2340135,2195,2195,2195,2195,0
20240702,120000,2340135,2195,2195,2195,2195,0
20240702,115900,2340135,2195,2195,2195,2195,0
20240702,115800,2340135,2195,2195,2195,2195,0
20240702,115700,2340135,2195,2195,2195,2195,0
20240702,115600,2340135,2195,2195,2195,2195,0
20240702,115500,2340135,2195,2195,2195,2195,0
20240702,115400,2340135,2195,2195,2195,2195,0
20240702,115300,2340135,2195,2195,2195,2195,0
20240702,115200,2340135,2195,2195,2195,2195,0
20240702,115100,2340135,2195,2195,2195,2195,0
20240702,115000,2340135,2195,2195,2195,2195,0
20240702,114900,2340135,2195,2195,2195,2195,0
20240702,114800,2340135,2195,2195,2195,2195,0
20240702,114700,2340135,2195,2195,2195,2195,0
20240702,114600,2340135,2195,2195,2195,2195,0
20240702,114500,2340135,2195,2195,2195,2195,0
20240702,114400,2340135,2195,2195,2195,2195,0
20240702,114300,2340135,2195,2195,2195,2195,0
20240702,114200,2340135,2195,2195,2195,2195,0
20240702,114100,2340135,2195,2195,2195,2195,0
20240702,114000,2340135,2195,2195,2195,2195,0
20240702,113900,2340135,2195,2195,2195,2195,0
20240702,113800,2340135,2195,2195,2195,2195,0
20240702,113700,2340135,2195,2195,2195,2195,0
20240702,113600,2340135,2195,2195,2195,2195,0
20240702,113500,2340135,2195,2195,2195,2195,0
20240702,113400,2340135,2195,2195,2195,2195,0
20240702,113300,2340135,2195,2195,2195,2195,0
20240702,113200,2340135,2195,2195,2195,2195,0
20240702,113100,2340135,2195,2195,2195,2195,0
20240702,113000,2340135,2195,2195,2195,2195,0
20240702,112900,2340135,2195,2195,2195,2195,50
20240702,112800,2230385,2190,2190,2190,2190,0
20240702,112700,2230385,2190,2190,2190,2190,0
20240702,112600,2230385,2190,2190,2190,2190,0
20240702,112500,2230385,2190,2190,2190,2190,0
20240702,112400,2230385,2190,2190,2190,2190,0
20240702,112300,2230385,2190,2190,2190,2190,0
20240702,112200,2230385,2190,2190,2190,2190,0
20240702,112100,2230385,2190,2190,2190,2190,0
20240702,112000,2230385,2190,2190,2190,2190,0
20240702,111900,2230385,2190,2190,2190,2190,0
20240702,111800,2230385,2190,2190,2190,2190,0
20240702,111700,2230385,2190,2190,2190,2190,0
20240702,111600,2230385,2190,2190,2190,2190,0
20240702,111500,2230385,2190,2190,2190,2190,0
20240702,111400,2230385,2190,2190,2190,2190,858
20240702,111300,351365,2190,2190,2190,2190,0
20240702,111200,351365,2190,2190,2190,2190,0
20240702,111100,351365,2190,2190,2190,2190,0
20240702,111000,351365,2190,2190,2190,2190,2
20240702,110900,346985,2195,2195,2195,2195,0
20240702,110800,346985,2195,2195,2195,2195,0
20240702,110700,346985,2195,2195,2195,2195,0
20240702,110600,346985,2195,2195,2195,2195,0
20240702,110500,346985,2195,2195,2195,2195,0
20240702,110400,346985,2195,2195,2195,2195,0
20240702,110300,346985,2195,2195,2195,2195,0
20240702,110200,346985,2195,2195,2195,2195,0
20240702,110100,346985,2195,2195,2195,2195,0
20240702,110000,346985,2195,2195,2195,2195,0
20240702,105900,346985,2195,2195,2195,2195,0
20240702,105800,346985,2195,2195,2195,2195,0
20240702,105700,346985,2195,2195,2195,2195,0
20240702,105600,346985,2195,2195,2195,2195,0
20240702,105500,346985,2195,2195,2195,2195,0
20240702,105400,346985,2195,2195,2195,2195,0
20240702,105300,346985,2195,2195,2195,2195,0
20240702,105200,346985,2195,2195,2195,2195,0
20240702,105100,346985,2195,2195,2195,2195,0
20240702,105000,346985,2195,2195,2195,2195,0
20240702,104900,346985,2195,2195,2195,2195,115
20240702,104800,94560,2200,2200,2200,2200,2
20240702,104700,90160,2200,2200,2200,2200,0
20240702,104600,90160,2200,2200,2200,2200,0
20240702,104500,90160,2200,2200,2200,2200,0
20240702,104400,90160,2200,2200,2200,2200,0
20240702,104300,90160,2200,2200,2200,2200,0
20240702,104200,90160,2200,2200,2200,2200,0
20240702,104100,90160,2200,2200,2200,2200,0
20240702,104000,90160,2200,2200,2200,2200,0
20240702,103900,90160,2200,2200,2200,2200,0
20240702,103800,90160,2200,2200,2200,2200,0
20240702,103700,90160,2200,2200,2200,2200,0
20240702,103600,90160,2200,2200,2200,2200,0
20240702,103500,90160,2200,2200,2200,2200,0
20240702,103400,90160,2200,2200,2200,2200,0
20240702,103300,90160,2200,2200,2200,2200,0
20240702,103200,90160,2200,2200,2200,2200,0
20240702,103100,90160,2200,2200,2200,2200,0
20240702,103000,90160,2200,2200,2200,2200,0
20240702,102900,90160,2200,2200,2200,2200,0
20240702,102800,90160,2200,2200,2200,2200,0
20240702,102700,90160,2200,2200,2200,2200,0
20240702,102600,90160,2200,2200,2200,2200,0
20240702,102500,90160,2200,2200,2200,2200,0
20240702,102400,90160,2200,2200,2200,2200,0
20240702,102300,90160,2200,2200,2200,2200,0
20240702,102200,90160,2200,2200,2200,2200,0
20240702,102100,90160,2200,2200,2200,2200,0
20240702,102000,90160,2200,2200,2200,2200,20
20240702,101900,46160,2195,2195,2195,2195,0
20240702,101800,46160,2195,2195,2195,2195,0
20240702,101700,46160,2195,2195,2195,2195,0
20240702,101600,46160,2195,2195,2195,2195,0
20240702,101500,46160,2195,2195,2195,2195,0
20240702,101400,46160,2195,2195,2195,2195,0
20240702,101300,46160,2195,2195,2195,2195,0
20240702,101200,46160,2195,2195,2195,2195,0
20240702,101100,46160,2195,2195,2195,2195,0
20240702,101000,46160,2195,2195,2195,2195,0
20240702,100900,46160,2195,2195,2195,2195,0
20240702,100800,46160,2195,2195,2195,2195,0
20240702,100700,46160,2195,2195,2195,2195,0
20240702,100600,46160,2195,2195,2195,2195,0
20240702,100500,46160,2195,2195,2195,2195,0
20240702,100400,46160,2195,2195,2195,2195,0
20240702,100300,46160,2195,2195,2195,2195,1
20240702,100200,43965,2200,2200,2200,2200,0
20240702,100100,43965,2200,2200,2200,2200,0
20240702,100000,43965,2200,2200,2200,2200,2
20240702,095900,39565,2200,2200,2200,2200,0
20240702,095800,39565,2200,2200,2200,2200,0
20240702,095700,39565,2200,2200,2200,2200,0
20240702,095600,39565,2200,2200,2200,2200,0
20240702,095500,39565,2200,2200,2200,2200,0
20240702,095400,39565,2200,2200,2200,2200,1
20240702,095300,37365,2200,2200,2200,2200,0
20240702,095200,37365,2200,2200,2200,2200,0
20240702,095100,37365,2200,2200,2200,2200,0
20240702,095000,37365,2200,2200,2200,2200,0
20240702,094900,37365,2200,2200,2200,2200,0
20240702,094800,37365,2200,2200,2200,2200,0
20240702,094700,37365,2200,2200,2200,2200,0
20240702,094600,37365,2200,2200,2200,2200,0
20240702,094500,37365,2200,2200,2200,2200,0
20240702,094400,37365,2200,2200,2200,2200,0
20240702,094300,37365,2200,2200,2200,2200,0
20240702,094200,37365,2200,2200,2200,2200,0
20240702,094100,37365,2200,2200,2200,2200,0
20240702,094000,37365,2200,2200,2200,2200,0
20240702,093900,37365,2200,2200,2200,2200,0
20240702,093800,37365,2200,2200,2200,2200,0
20240702,093700,37365,2200,2200,2200,2200,0
20240702,093600,37365,2200,2200,2200,2200,10
20240702,093500,15365,2195,2195,2195,2195,0
20240702,093400,15365,2195,2195,2195,2195,0
20240702,093300,15365,2195,2195,2195,2195,0
20240702,093200,15365,2195,2195,2195,2195,0
20240702,093100,15365,2195,2195,2195,2195,0
20240702,093000,15365,2195,2195,2195,2195,0
20240702,092900,15365,2195,2195,2195,2195,0
20240702,092800,15365,2195,2195,2195,2195,0
20240702,092700,15365,2195,2195,2195,2195,0
20240702,092600,15365,2195,2195,2195,2195,0
20240702,092500,15365,2195,2195,2195,2195,0
20240702,092400,15365,2195,2195,2195,2195,0
20240702,092300,15365,2195,2195,2195,2195,0
20240702,092200,15365,2195,2195,2195,2195,0
20240702,092100,15365,2195,2195,2195,2195,0
20240702,092000,15365,2195,2195,2195,2195,0
20240702,091900,15365,2195,2195,2195,2195,0
20240702,091800,15365,2195,2195,2195,2195,0
20240702,091700,15365,2195,2195,2195,2195,0
20240702,091600,15365,2195,2195,2195,2195,0
20240702,091500,15365,2195,2195,2195,2195,0
20240702,091400,15365,2195,2195,2195,2195,0
20240702,091300,15365,2195,2195,2195,2195,0
20240702,091200,15365,2195,2195,2195,2195,0
20240702,091100,15365,2195,2195,2195,2195,0
20240702,091000,15365,2195,2195,2195,2195,6
20240702,090900,2195,2195,2195,2195,2195,0
20240702,090800,2195,2195,2195,2195,2195,0
20240702,090700,2195,2195,2195,2195,2195,0
20240702,090600,2195,2195,2195,2195,2195,0
20240702,090500,2195,2195,2195,2195,2195,0
20240702,090400,2195,2195,2195,2195,2195,0
20240702,090300,2195,2195,2195,2195,2195,0
20240702,090200,2195,2195,2195,2195,2195,0
20240702,090100,2195,2195,2195,2195,2195,0
20240702,090000,2195,2195,2195,2195,2195,1