KissMeData/200780/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,204500,22621360,5600,5600,5600,5600,265
20240708,204400,22621360,5600,5600,5600,5600,0
20240708,204300,22621360,5600,5600,5600,5600,0
20240708,204200,22621360,5600,5600,5600,5600,0
20240708,204100,22621360,5600,5600,5600,5600,0
20240708,204000,22621360,5600,5600,5600,5600,0
20240708,203900,22621360,5600,5600,5600,5600,0
20240708,203800,22621360,5600,5600,5600,5600,0
20240708,203700,22621360,5600,5600,5600,5600,0
20240708,203600,22621360,5600,5600,5600,5600,0
20240708,203500,22621360,5600,5600,5600,5600,0
20240708,203400,22621360,5600,5600,5600,5600,0
20240708,203300,22621360,5600,5600,5600,5600,0
20240708,203200,22621360,5600,5600,5600,5600,0
20240708,203100,22621360,5600,5600,5600,5600,0
20240708,203000,22621360,5600,5600,5600,5600,0
20240708,202900,22621360,5600,5600,5600,5600,0
20240708,202800,22621360,5600,5600,5600,5600,0
20240708,202700,22621360,5600,5600,5600,5600,0
20240708,202600,22621360,5600,5600,5600,5600,0
20240708,202500,22621360,5600,5600,5600,5600,0
20240708,202400,22621360,5600,5600,5600,5600,0
20240708,202300,22621360,5600,5600,5600,5600,0
20240708,202200,22621360,5600,5600,5600,5600,0
20240708,202100,22621360,5600,5600,5600,5600,0
20240708,202000,22621360,5600,5600,5600,5600,0
20240708,201900,22621360,5600,5600,5600,5600,0
20240708,201800,22621360,5600,5600,5600,5600,0
20240708,201700,22621360,5600,5600,5600,5600,0
20240708,201600,22621360,5600,5600,5600,5600,0
20240708,201500,22621360,5600,5600,5600,5600,265
20240708,201400,22621360,5600,5600,5600,5600,0
20240708,201300,22621360,5600,5600,5600,5600,0
20240708,201200,22621360,5600,5600,5600,5600,0
20240708,201100,22621360,5600,5600,5600,5600,0
20240708,201000,22621360,5600,5600,5600,5600,0
20240708,200900,22621360,5600,5600,5600,5600,0
20240708,200800,22621360,5600,5600,5600,5600,0
20240708,200700,22621360,5600,5600,5600,5600,0
20240708,200600,22621360,5600,5600,5600,5600,0
20240708,200500,22621360,5600,5600,5600,5600,0
20240708,200400,22621360,5600,5600,5600,5600,0
20240708,200300,22621360,5600,5600,5600,5600,0
20240708,200200,22621360,5600,5600,5600,5600,0
20240708,200100,22621360,5600,5600,5600,5600,0
20240708,200000,22621360,5600,5600,5600,5600,0
20240708,195900,22621360,5600,5600,5600,5600,0
20240708,195800,22621360,5600,5600,5600,5600,0
20240708,195700,22621360,5600,5600,5600,5600,0
20240708,195600,22621360,5600,5600,5600,5600,0
20240708,195500,22621360,5600,5600,5600,5600,0
20240708,195400,22621360,5600,5600,5600,5600,0
20240708,195300,22621360,5600,5600,5600,5600,0
20240708,195200,22621360,5600,5600,5600,5600,0
20240708,195100,22621360,5600,5600,5600,5600,0
20240708,195000,22621360,5600,5600,5600,5600,0
20240708,194900,22621360,5600,5600,5600,5600,0
20240708,194800,22621360,5600,5600,5600,5600,0
20240708,194700,22621360,5600,5600,5600,5600,0
20240708,194600,22621360,5600,5600,5600,5600,0
20240708,194500,22621360,5600,5600,5600,5600,265
20240708,194400,22621360,5600,5600,5600,5600,0
20240708,194300,22621360,5600,5600,5600,5600,0
20240708,194200,22621360,5600,5600,5600,5600,0
20240708,194100,22621360,5600,5600,5600,5600,0
20240708,194000,22621360,5600,5600,5600,5600,0
20240708,193900,22621360,5600,5600,5600,5600,0
20240708,193800,22621360,5600,5600,5600,5600,0
20240708,193700,22621360,5600,5600,5600,5600,0
20240708,193600,22621360,5600,5600,5600,5600,0
20240708,193500,22621360,5600,5600,5600,5600,0
20240708,193400,22621360,5600,5600,5600,5600,0
20240708,193300,22621360,5600,5600,5600,5600,0
20240708,193200,22621360,5600,5600,5600,5600,0
20240708,193100,22621360,5600,5600,5600,5600,0
20240708,193000,22621360,5600,5600,5600,5600,0
20240708,192900,22621360,5600,5600,5600,5600,0
20240708,192800,22621360,5600,5600,5600,5600,0
20240708,192700,22621360,5600,5600,5600,5600,0
20240708,192600,22621360,5600,5600,5600,5600,0
20240708,192500,22621360,5600,5600,5600,5600,0
20240708,192400,22621360,5600,5600,5600,5600,0
20240708,192300,22621360,5600,5600,5600,5600,0
20240708,192200,22621360,5600,5600,5600,5600,0
20240708,192100,22621360,5600,5600,5600,5600,0
20240708,192000,22621360,5600,5600,5600,5600,0
20240708,191900,22621360,5600,5600,5600,5600,0
20240708,191800,22621360,5600,5600,5600,5600,0
20240708,191700,22621360,5600,5600,5600,5600,0
20240708,191600,22621360,5600,5600,5600,5600,0
20240708,191500,22621360,5600,5600,5600,5600,265
20240708,191400,22621360,5600,5600,5600,5600,0
20240708,191300,22621360,5600,5600,5600,5600,0
20240708,191200,22621360,5600,5600,5600,5600,0
20240708,191100,22621360,5600,5600,5600,5600,0
20240708,191000,22621360,5600,5600,5600,5600,0
20240708,190900,22621360,5600,5600,5600,5600,0
20240708,190800,22621360,5600,5600,5600,5600,0
20240708,190700,22621360,5600,5600,5600,5600,0
20240708,190600,22621360,5600,5600,5600,5600,0
20240708,190500,22621360,5600,5600,5600,5600,0
20240708,190400,22621360,5600,5600,5600,5600,0
20240708,190300,22621360,5600,5600,5600,5600,0
20240708,190200,22621360,5600,5600,5600,5600,0
20240708,190100,22621360,5600,5600,5600,5600,0
20240708,190000,22621360,5600,5600,5600,5600,0
20240708,185900,22621360,5600,5600,5600,5600,0
20240708,185800,22621360,5600,5600,5600,5600,0
20240708,185700,22621360,5600,5600,5600,5600,0
20240708,185600,22621360,5600,5600,5600,5600,0
20240708,185500,22621360,5600,5600,5600,5600,0
20240708,185400,22621360,5600,5600,5600,5600,0
20240708,185300,22621360,5600,5600,5600,5600,0
20240708,185200,22621360,5600,5600,5600,5600,0
20240708,185100,22621360,5600,5600,5600,5600,0
20240708,185000,22621360,5600,5600,5600,5600,0
20240708,184900,22621360,5600,5600,5600,5600,0
20240708,184800,22621360,5600,5600,5600,5600,0
20240708,184700,22621360,5600,5600,5600,5600,0
20240708,184600,22621360,5600,5600,5600,5600,0
20240708,184500,22621360,5600,5600,5600,5600,265
20240708,184400,22621360,5600,5600,5600,5600,0
20240708,184300,22621360,5600,5600,5600,5600,0
20240708,184200,22621360,5600,5600,5600,5600,0
20240708,184100,22621360,5600,5600,5600,5600,0
20240708,184000,22621360,5600,5600,5600,5600,0
20240708,183900,22621360,5600,5600,5600,5600,0
20240708,183800,22621360,5600,5600,5600,5600,0
20240708,183700,22621360,5600,5600,5600,5600,0
20240708,183600,22621360,5600,5600,5600,5600,0
20240708,183500,22621360,5600,5600,5600,5600,0
20240708,183400,22621360,5600,5600,5600,5600,0
20240708,183300,22621360,5600,5600,5600,5600,0
20240708,183200,22621360,5600,5600,5600,5600,0
20240708,183100,22621360,5600,5600,5600,5600,0
20240708,183000,22621360,5600,5600,5600,5600,0
20240708,182900,22621360,5600,5600,5600,5600,0
20240708,182800,22621360,5600,5600,5600,5600,0
20240708,182700,22621360,5600,5600,5600,5600,0
20240708,182600,22621360,5600,5600,5600,5600,0
20240708,182500,22621360,5600,5600,5600,5600,0
20240708,182400,22621360,5600,5600,5600,5600,0
20240708,182300,22621360,5600,5600,5600,5600,0
20240708,182200,22621360,5600,5600,5600,5600,0
20240708,182100,22621360,5600,5600,5600,5600,0
20240708,182000,22621360,5600,5600,5600,5600,0
20240708,181900,22621360,5600,5600,5600,5600,0
20240708,181800,22621360,5600,5600,5600,5600,0
20240708,181700,22621360,5600,5600,5600,5600,0
20240708,181600,22621360,5600,5600,5600,5600,0
20240708,181500,22621360,5600,5600,5600,5600,265
20240708,181400,22621360,5600,5600,5600,5600,0
20240708,181300,22621360,5600,5600,5600,5600,0
20240708,181200,22621360,5600,5600,5600,5600,0
20240708,181100,22621360,5600,5600,5600,5600,0
20240708,181000,22621360,5600,5600,5600,5600,0
20240708,180900,22621360,5600,5600,5600,5600,0
20240708,180800,22621360,5600,5600,5600,5600,0
20240708,180700,22621360,5600,5600,5600,5600,0
20240708,180600,22621360,5600,5600,5600,5600,0
20240708,180500,22621360,5600,5600,5600,5600,0
20240708,180400,22621360,5600,5600,5600,5600,0
20240708,180300,22621360,5600,5600,5600,5600,0
20240708,180200,22621360,5600,5600,5600,5600,0
20240708,180100,22621360,5600,5600,5600,5600,0
20240708,180000,22621360,5600,5600,5600,5600,0
20240708,175900,22621360,5600,5600,5600,5600,0
20240708,175800,22621360,5600,5600,5600,5600,0
20240708,175700,22621360,5600,5600,5600,5600,0
20240708,175600,22621360,5600,5600,5600,5600,0
20240708,175500,22621360,5600,5600,5600,5600,0
20240708,175400,22621360,5600,5600,5600,5600,0
20240708,175300,22621360,5600,5600,5600,5600,0
20240708,175200,22621360,5600,5600,5600,5600,0
20240708,175100,22621360,5600,5600,5600,5600,0
20240708,175000,22621360,5600,5600,5600,5600,0
20240708,174900,22621360,5600,5600,5600,5600,0
20240708,174800,22621360,5600,5600,5600,5600,0
20240708,174700,22621360,5600,5600,5600,5600,0
20240708,174600,22621360,5600,5600,5600,5600,0
20240708,174500,22621360,5600,5600,5600,5600,265
20240708,174400,22621360,5600,5600,5600,5600,0
20240708,174300,22621360,5600,5600,5600,5600,0
20240708,174200,22621360,5600,5600,5600,5600,0
20240708,174100,22621360,5600,5600,5600,5600,0
20240708,174000,22621360,5600,5600,5600,5600,0
20240708,173900,22621360,5600,5600,5600,5600,0
20240708,173800,22621360,5600,5600,5600,5600,0
20240708,173700,22621360,5600,5600,5600,5600,0
20240708,173600,22621360,5600,5600,5600,5600,0
20240708,173500,22621360,5600,5600,5600,5600,0
20240708,173400,22621360,5600,5600,5600,5600,0
20240708,173300,22621360,5600,5600,5600,5600,0
20240708,173200,22621360,5600,5600,5600,5600,0
20240708,173100,22621360,5600,5600,5600,5600,0
20240708,173000,22621360,5600,5600,5600,5600,0
20240708,172900,22621360,5600,5600,5600,5600,0
20240708,172800,22621360,5600,5600,5600,5600,0
20240708,172700,22621360,5600,5600,5600,5600,0
20240708,172600,22621360,5600,5600,5600,5600,0
20240708,172500,22621360,5600,5600,5600,5600,0
20240708,172400,22621360,5600,5600,5600,5600,0
20240708,172300,22621360,5600,5600,5600,5600,0
20240708,172200,22621360,5600,5600,5600,5600,0
20240708,172100,22621360,5600,5600,5600,5600,0
20240708,172000,22621360,5600,5600,5600,5600,0
20240708,171900,22621360,5600,5600,5600,5600,0
20240708,171800,22621360,5600,5600,5600,5600,0
20240708,171700,22621360,5600,5600,5600,5600,0
20240708,171600,22621360,5600,5600,5600,5600,0
20240708,171500,22621360,5600,5600,5600,5600,265
20240708,171400,22621360,5600,5600,5600,5600,0
20240708,171300,22621360,5600,5600,5600,5600,0
20240708,171200,22621360,5600,5600,5600,5600,0
20240708,171100,22621360,5600,5600,5600,5600,0
20240708,171000,22621360,5600,5600,5600,5600,0
20240708,170900,22621360,5600,5600,5600,5600,0
20240708,170800,22621360,5600,5600,5600,5600,0
20240708,170700,22621360,5600,5600,5600,5600,0
20240708,170600,22621360,5600,5600,5600,5600,0
20240708,170500,22621360,5600,5600,5600,5600,0
20240708,170400,22621360,5600,5600,5600,5600,0
20240708,170300,22621360,5600,5600,5600,5600,0
20240708,170200,22621360,5600,5600,5600,5600,0
20240708,170100,22621360,5600,5600,5600,5600,0
20240708,170000,22621360,5600,5600,5600,5600,0
20240708,165900,22621360,5600,5600,5600,5600,0
20240708,165800,22621360,5600,5600,5600,5600,0
20240708,165700,22621360,5600,5600,5600,5600,0
20240708,165600,22621360,5600,5600,5600,5600,0
20240708,165500,22621360,5600,5600,5600,5600,0
20240708,165400,22621360,5600,5600,5600,5600,0
20240708,165300,22621360,5600,5600,5600,5600,0
20240708,165200,22621360,5600,5600,5600,5600,0
20240708,165100,22621360,5600,5600,5600,5600,0
20240708,165000,22621360,5600,5600,5600,5600,0
20240708,164900,22621360,5600,5600,5600,5600,0
20240708,164800,22621360,5600,5600,5600,5600,0
20240708,164700,22621360,5600,5600,5600,5600,0
20240708,164600,22621360,5600,5600,5600,5600,0
20240708,164500,22621360,5600,5600,5600,5600,265
20240708,164400,22621360,5600,5600,5600,5600,0
20240708,164300,22621360,5600,5600,5600,5600,0
20240708,164200,22621360,5600,5600,5600,5600,0
20240708,164100,22621360,5600,5600,5600,5600,0
20240708,164000,22621360,5600,5600,5600,5600,0
20240708,163900,22621360,5600,5600,5600,5600,0
20240708,163800,22621360,5600,5600,5600,5600,0
20240708,163700,22621360,5600,5600,5600,5600,0
20240708,163600,22621360,5600,5600,5600,5600,0
20240708,163500,22621360,5600,5600,5600,5600,0
20240708,163400,22621360,5600,5600,5600,5600,0
20240708,163300,22621360,5600,5600,5600,5600,0
20240708,163200,22621360,5600,5600,5600,5600,0
20240708,163100,22621360,5600,5600,5600,5600,0
20240708,163000,22621360,5600,5600,5600,5600,0
20240708,162900,22621360,5600,5600,5600,5600,0
20240708,162800,22621360,5600,5600,5600,5600,0
20240708,162700,22621360,5600,5600,5600,5600,0
20240708,162600,22621360,5600,5600,5600,5600,0
20240708,162500,22621360,5600,5600,5600,5600,0
20240708,162400,22621360,5600,5600,5600,5600,0
20240708,162300,22621360,5600,5600,5600,5600,0
20240708,162200,22621360,5600,5600,5600,5600,0
20240708,162100,22621360,5600,5600,5600,5600,0
20240708,162000,22621360,5600,5600,5600,5600,0
20240708,161900,22621360,5600,5600,5600,5600,0
20240708,161800,22621360,5600,5600,5600,5600,0
20240708,161700,22621360,5600,5600,5600,5600,0
20240708,161600,22621360,5600,5600,5600,5600,0
20240708,161500,22621360,5600,5600,5600,5600,265
20240708,161400,22621360,5600,5600,5600,5600,0
20240708,161300,22621360,5600,5600,5600,5600,0
20240708,161200,22621360,5600,5600,5600,5600,0
20240708,161100,22621360,5600,5600,5600,5600,0
20240708,161000,22621360,5600,5600,5600,5600,0
20240708,160900,22621360,5600,5600,5600,5600,0
20240708,160800,22621360,5600,5600,5600,5600,0
20240708,160700,22621360,5600,5600,5600,5600,0
20240708,160600,22621360,5600,5600,5600,5600,0
20240708,160500,22621360,5600,5600,5600,5600,0
20240708,160400,22621360,5600,5600,5600,5600,0
20240708,160300,22621360,5600,5600,5600,5600,0
20240708,160200,22621360,5600,5600,5600,5600,0
20240708,160100,22621360,5600,5600,5600,5600,0
20240708,160000,22621360,5600,5600,5600,5600,0
20240708,155900,22621360,5600,5600,5600,5600,0
20240708,155800,22621360,5600,5600,5600,5600,0
20240708,155700,22621360,5600,5600,5600,5600,0
20240708,155600,22621360,5600,5600,5600,5600,0
20240708,155500,22621360,5600,5600,5600,5600,0
20240708,155400,22621360,5600,5600,5600,5600,0
20240708,155300,22621360,5600,5600,5600,5600,0
20240708,155200,22621360,5600,5600,5600,5600,0
20240708,155100,22621360,5600,5600,5600,5600,0
20240708,155000,22621360,5600,5600,5600,5600,0
20240708,154900,22621360,5600,5600,5600,5600,0
20240708,154800,22621360,5600,5600,5600,5600,0
20240708,154700,22621360,5600,5600,5600,5600,0
20240708,154600,22621360,5600,5600,5600,5600,0
20240708,154500,22621360,5600,5600,5600,5600,265
20240708,154400,22621360,5600,5600,5600,5600,0
20240708,154300,22621360,5600,5600,5600,5600,0
20240708,154200,22621360,5600,5600,5600,5600,0
20240708,154100,22621360,5600,5600,5600,5600,0
20240708,154000,22621360,5600,5600,5600,5600,0
20240708,153900,22621360,5600,5600,5600,5600,0
20240708,153800,22621360,5600,5600,5600,5600,0
20240708,153700,22621360,5600,5600,5600,5600,0
20240708,153600,22621360,5600,5600,5600,5600,0
20240708,153500,22621360,5600,5600,5600,5600,0
20240708,153400,22621360,5600,5600,5600,5600,0
20240708,153300,22621360,5600,5600,5600,5600,0
20240708,153200,22621360,5600,5600,5600,5600,0
20240708,153100,22621360,5600,5600,5600,5600,0
20240708,153000,22621360,5600,5600,5600,5600,265
20240708,152900,21137360,5550,5550,5550,5550,0
20240708,152800,21137360,5550,5550,5550,5550,0
20240708,152700,21137360,5550,5550,5550,5550,0
20240708,152600,21137360,5550,5550,5550,5550,0
20240708,152500,21137360,5550,5550,5550,5550,0
20240708,152400,21137360,5550,5550,5550,5550,0
20240708,152300,21137360,5550,5550,5550,5550,0
20240708,152200,21137360,5550,5550,5550,5550,0
20240708,152100,21137360,5550,5550,5550,5550,0
20240708,152000,21137360,5550,5550,5550,5550,0
20240708,151900,21137360,5550,5550,5550,5550,1
20240708,151800,21131810,5560,5560,5560,5560,1
20240708,151700,21126250,5520,5520,5520,5520,217
20240708,151600,19928410,5510,5530,5530,5510,658
20240708,151500,16296960,5590,5590,5590,5590,0
20240708,151400,16296960,5590,5590,5590,5590,0
20240708,151300,16296960,5590,5590,5590,5590,0
20240708,151200,16296960,5590,5590,5590,5590,0
20240708,151100,16296960,5590,5590,5590,5590,0
20240708,151000,16296960,5590,5590,5590,5590,0
20240708,150900,16296960,5590,5590,5590,5590,0
20240708,150800,16296960,5590,5590,5590,5590,0
20240708,150700,16296960,5590,5590,5590,5590,0
20240708,150600,16296960,5590,5590,5590,5590,0
20240708,150500,16296960,5590,5590,5590,5590,0
20240708,150400,16296960,5590,5590,5590,5590,0
20240708,150300,16296960,5590,5590,5590,5590,0
20240708,150200,16296960,5590,5590,5590,5590,0
20240708,150100,16296960,5590,5560,5590,5560,44
20240708,150000,16052260,5520,5550,5550,5520,299
20240708,145900,14397020,5600,5580,5600,5580,65
20240708,145800,14034160,5580,5580,5580,5580,0
20240708,145700,14034160,5580,5580,5580,5580,0
20240708,145600,14034160,5580,5580,5580,5580,0
20240708,145500,14034160,5580,5580,5580,5580,0
20240708,145400,14034160,5580,5580,5580,5580,0
20240708,145300,14034160,5580,5580,5580,5580,0
20240708,145200,14034160,5580,5580,5580,5580,0
20240708,145100,14034160,5580,5580,5580,5580,0
20240708,145000,14034160,5580,5580,5580,5580,0
20240708,144900,14034160,5580,5580,5580,5580,0
20240708,144800,14034160,5580,5580,5580,5580,0
20240708,144700,14034160,5580,5580,5580,5580,0
20240708,144600,14034160,5580,5580,5580,5580,101
20240708,144500,13470580,5580,5580,5580,5580,0
20240708,144400,13470580,5580,5580,5580,5580,0
20240708,144300,13470580,5580,5580,5580,5580,0
20240708,144200,13470580,5580,5580,5580,5580,0
20240708,144100,13470580,5580,5580,5580,5580,0
20240708,144000,13470580,5580,5580,5580,5580,0
20240708,143900,13470580,5580,5580,5580,5580,0
20240708,143800,13470580,5580,5580,5580,5580,0
20240708,143700,13470580,5580,5580,5580,5580,0
20240708,143600,13470580,5580,5580,5580,5580,0
20240708,143500,13470580,5580,5580,5580,5580,0
20240708,143400,13470580,5580,5580,5580,5580,0
20240708,143300,13470580,5580,5580,5580,5580,1
20240708,143200,13465000,5560,5560,5560,5560,4
20240708,143100,13442760,5590,5590,5590,5590,0
20240708,143000,13442760,5590,5590,5590,5590,0
20240708,142900,13442760,5590,5590,5590,5590,0
20240708,142800,13442760,5590,5590,5590,5590,0
20240708,142700,13442760,5590,5590,5590,5590,0
20240708,142600,13442760,5590,5590,5590,5590,0
20240708,142500,13442760,5590,5590,5590,5590,0
20240708,142400,13442760,5590,5590,5590,5590,0
20240708,142300,13442760,5590,5590,5590,5590,0
20240708,142200,13442760,5590,5590,5590,5590,0
20240708,142100,13442760,5590,5590,5590,5590,0
20240708,142000,13442760,5590,5590,5590,5590,0
20240708,141900,13442760,5590,5590,5590,5590,0
20240708,141800,13442760,5590,5590,5590,5590,0
20240708,141700,13442760,5590,5590,5590,5590,0
20240708,141600,13442760,5590,5590,5590,5590,0
20240708,141500,13442760,5590,5590,5590,5590,0
20240708,141400,13442760,5590,5590,5590,5590,0
20240708,141300,13442760,5590,5590,5590,5590,0
20240708,141200,13442760,5590,5590,5590,5590,0
20240708,141100,13442760,5590,5590,5590,5590,0
20240708,141000,13442760,5590,5590,5590,5590,0
20240708,140900,13442760,5590,5590,5590,5590,0
20240708,140800,13442760,5590,5590,5590,5590,0
20240708,140700,13442760,5590,5590,5590,5590,0
20240708,140600,13442760,5590,5590,5590,5590,0
20240708,140500,13442760,5590,5590,5590,5590,1
20240708,140400,13437170,5550,5550,5550,5550,0
20240708,140300,13437170,5550,5550,5550,5550,0
20240708,140200,13437170,5550,5550,5550,5550,0
20240708,140100,13437170,5550,5550,5550,5550,21
20240708,140000,13320620,5550,5550,5550,5550,2
20240708,135900,13309520,5590,5590,5590,5590,0
20240708,135800,13309520,5590,5590,5590,5590,0
20240708,135700,13309520,5590,5590,5590,5590,0
20240708,135600,13309520,5590,5590,5590,5590,0
20240708,135500,13309520,5590,5590,5590,5590,0
20240708,135400,13309520,5590,5590,5590,5590,0
20240708,135300,13309520,5590,5590,5590,5590,0
20240708,135200,13309520,5590,5590,5590,5590,0
20240708,135100,13309520,5590,5580,5590,5580,2
20240708,135000,13298350,5530,5530,5530,5530,0
20240708,134900,13298350,5530,5530,5530,5530,0
20240708,134800,13298350,5530,5530,5530,5530,0
20240708,134700,13298350,5530,5530,5530,5530,0
20240708,134600,13298350,5530,5530,5530,5530,0
20240708,134500,13298350,5530,5530,5530,5530,0
20240708,134400,13298350,5530,5530,5530,5530,0
20240708,134300,13298350,5530,5530,5530,5530,0
20240708,134200,13298350,5530,5530,5530,5530,0
20240708,134100,13298350,5530,5550,5550,5530,20
20240708,134000,13187680,5600,5600,5600,5600,0
20240708,133900,13187680,5600,5600,5600,5600,0
20240708,133800,13187680,5600,5600,5600,5600,0
20240708,133700,13187680,5600,5600,5600,5600,0
20240708,133600,13187680,5600,5600,5600,5600,0
20240708,133500,13187680,5600,5600,5600,5600,0
20240708,133400,13187680,5600,5600,5600,5600,0
20240708,133300,13187680,5600,5600,5600,5600,0
20240708,133200,13187680,5600,5600,5600,5600,0
20240708,133100,13187680,5600,5600,5600,5600,0
20240708,133000,13187680,5600,5600,5600,5600,0
20240708,132900,13187680,5600,5600,5600,5600,0
20240708,132800,13187680,5600,5600,5600,5600,0
20240708,132700,13187680,5600,5600,5600,5600,0
20240708,132600,13187680,5600,5600,5600,5600,0
20240708,132500,13187680,5600,5600,5600,5600,0
20240708,132400,13187680,5600,5600,5600,5600,0
20240708,132300,13187680,5600,5600,5600,5600,0
20240708,132200,13187680,5600,5600,5600,5600,0
20240708,132100,13187680,5600,5600,5600,5600,0
20240708,132000,13187680,5600,5600,5600,5600,0
20240708,131900,13187680,5600,5600,5600,5600,0
20240708,131800,13187680,5600,5600,5600,5600,0
20240708,131700,13187680,5600,5600,5600,5600,0
20240708,131600,13187680,5600,5600,5600,5600,0
20240708,131500,13187680,5600,5600,5600,5600,0
20240708,131400,13187680,5600,5600,5600,5600,0
20240708,131300,13187680,5600,5600,5600,5600,0
20240708,131200,13187680,5600,5600,5600,5600,0
20240708,131100,13187680,5600,5600,5600,5600,0
20240708,131000,13187680,5600,5600,5600,5600,0
20240708,130900,13187680,5600,5600,5600,5600,0
20240708,130800,13187680,5600,5600,5600,5600,0
20240708,130700,13187680,5600,5600,5600,5600,0
20240708,130600,13187680,5600,5600,5600,5600,0
20240708,130500,13187680,5600,5600,5600,5600,0
20240708,130400,13187680,5600,5600,5600,5600,0
20240708,130300,13187680,5600,5600,5600,5600,0
20240708,130200,13187680,5600,5600,5600,5600,0
20240708,130100,13187680,5600,5600,5600,5600,0
20240708,130000,13187680,5600,5600,5600,5600,0
20240708,125900,13187680,5600,5600,5600,5600,0
20240708,125800,13187680,5600,5600,5600,5600,0
20240708,125700,13187680,5600,5600,5600,5600,0
20240708,125600,13187680,5600,5600,5600,5600,0
20240708,125500,13187680,5600,5600,5600,5600,0
20240708,125400,13187680,5600,5600,5600,5600,0
20240708,125300,13187680,5600,5600,5600,5600,0
20240708,125200,13187680,5600,5600,5600,5600,0
20240708,125100,13187680,5600,5600,5600,5600,0
20240708,125000,13187680,5600,5600,5600,5600,0
20240708,124900,13187680,5600,5600,5600,5600,0
20240708,124800,13187680,5600,5600,5600,5600,0
20240708,124700,13187680,5600,5600,5600,5600,0
20240708,124600,13187680,5600,5600,5600,5600,0
20240708,124500,13187680,5600,5600,5600,5600,0
20240708,124400,13187680,5600,5600,5600,5600,0
20240708,124300,13187680,5600,5600,5600,5600,0
20240708,124200,13187680,5600,5600,5600,5600,0
20240708,124100,13187680,5600,5600,5600,5600,0
20240708,124000,13187680,5600,5600,5600,5600,0
20240708,123900,13187680,5600,5600,5600,5600,1
20240708,123800,13182080,5600,5600,5600,5600,0
20240708,123700,13182080,5600,5600,5600,5600,0
20240708,123600,13182080,5600,5600,5600,5600,0
20240708,123500,13182080,5600,5600,5600,5600,0
20240708,123400,13182080,5600,5600,5600,5600,0
20240708,123300,13182080,5600,5600,5600,5600,0
20240708,123200,13182080,5600,5600,5600,5600,0
20240708,123100,13182080,5600,5600,5600,5600,0
20240708,123000,13182080,5600,5600,5600,5600,0
20240708,122900,13182080,5600,5600,5600,5600,0
20240708,122800,13182080,5600,5600,5600,5600,0
20240708,122700,13182080,5600,5600,5600,5600,0
20240708,122600,13182080,5600,5600,5600,5600,0
20240708,122500,13182080,5600,5600,5600,5600,0
20240708,122400,13182080,5600,5600,5600,5600,0
20240708,122300,13182080,5600,5600,5600,5600,0
20240708,122200,13182080,5600,5600,5600,5600,0
20240708,122100,13182080,5600,5600,5600,5600,0
20240708,122000,13182080,5600,5600,5600,5600,0
20240708,121900,13182080,5600,5600,5600,5600,0
20240708,121800,13182080,5600,5600,5600,5600,0
20240708,121700,13182080,5600,5600,5600,5600,0
20240708,121600,13182080,5600,5600,5600,5600,0
20240708,121500,13182080,5600,5600,5600,5600,0
20240708,121400,13182080,5600,5600,5600,5600,0
20240708,121300,13182080,5600,5600,5600,5600,0
20240708,121200,13182080,5600,5600,5600,5600,0
20240708,121100,13182080,5600,5600,5600,5600,0
20240708,121000,13182080,5600,5600,5600,5600,0
20240708,120900,13182080,5600,5600,5600,5600,0
20240708,120800,13182080,5600,5600,5600,5600,0
20240708,120700,13182080,5600,5600,5600,5600,0
20240708,120600,13182080,5600,5600,5600,5600,0
20240708,120500,13182080,5600,5600,5600,5600,0
20240708,120400,13182080,5600,5600,5600,5600,0
20240708,120300,13182080,5600,5600,5600,5600,0
20240708,120200,13182080,5600,5600,5600,5600,0
20240708,120100,13182080,5600,5600,5600,5600,0
20240708,120000,13182080,5600,5600,5600,5600,0
20240708,115900,13182080,5600,5590,5600,5590,2
20240708,115800,13170890,5590,5590,5590,5590,0
20240708,115700,13170890,5590,5590,5590,5590,0
20240708,115600,13170890,5590,5570,5590,5570,3
20240708,115500,13154150,5560,5560,5560,5560,1
20240708,115400,13148590,5550,5550,5550,5550,0
20240708,115300,13148590,5550,5550,5550,5550,0
20240708,115200,13148590,5550,5550,5550,5550,0
20240708,115100,13148590,5550,5550,5550,5550,216
20240708,115000,11949790,5550,5550,5550,5550,0
20240708,114900,11949790,5550,5550,5550,5550,0
20240708,114800,11949790,5550,5550,5550,5550,0
20240708,114700,11949790,5550,5550,5550,5550,5
20240708,114600,11922040,5510,5510,5510,5510,0
20240708,114500,11922040,5510,5510,5510,5510,0
20240708,114400,11922040,5510,5510,5510,5510,0
20240708,114300,11922040,5510,5510,5510,5510,0
20240708,114200,11922040,5510,5510,5510,5510,0
20240708,114100,11922040,5510,5510,5510,5510,1
20240708,114000,11916530,5550,5550,5550,5550,0
20240708,113900,11916530,5550,5550,5550,5550,0
20240708,113800,11916530,5550,5550,5550,5550,0
20240708,113700,11916530,5550,5550,5550,5550,0
20240708,113600,11916530,5550,5550,5550,5550,0
20240708,113500,11916530,5550,5550,5550,5550,0
20240708,113400,11916530,5550,5550,5550,5550,0
20240708,113300,11916530,5550,5550,5550,5550,0
20240708,113200,11916530,5550,5550,5550,5550,0
20240708,113100,11916530,5550,5550,5550,5550,0
20240708,113000,11916530,5550,5550,5550,5550,0
20240708,112900,11916530,5550,5550,5550,5550,0
20240708,112800,11916530,5550,5550,5550,5550,0
20240708,112700,11916530,5550,5550,5550,5550,0
20240708,112600,11916530,5550,5550,5550,5550,0
20240708,112500,11916530,5550,5550,5550,5550,0
20240708,112400,11916530,5550,5550,5550,5550,1
20240708,112300,11910980,5510,5510,5510,5510,0
20240708,112200,11910980,5510,5510,5510,5510,0
20240708,112100,11910980,5510,5510,5510,5510,0
20240708,112000,11910980,5510,5510,5510,5510,1
20240708,111900,11905470,5550,5550,5550,5550,0
20240708,111800,11905470,5550,5550,5550,5550,0
20240708,111700,11905470,5550,5550,5550,5550,0
20240708,111600,11905470,5550,5550,5550,5550,0
20240708,111500,11905470,5550,5550,5550,5550,0
20240708,111400,11905470,5550,5550,5550,5550,0
20240708,111300,11905470,5550,5550,5550,5550,0
20240708,111200,11905470,5550,5550,5550,5550,0
20240708,111100,11905470,5550,5550,5550,5550,0
20240708,111000,11905470,5550,5550,5550,5550,0
20240708,110900,11905470,5550,5550,5550,5550,0
20240708,110800,11905470,5550,5550,5550,5550,0
20240708,110700,11905470,5550,5550,5550,5550,0
20240708,110600,11905470,5550,5550,5550,5550,0
20240708,110500,11905470,5550,5550,5550,5550,0
20240708,110400,11905470,5550,5550,5550,5550,1
20240708,110300,11899920,5550,5550,5550,5550,0
20240708,110200,11899920,5550,5550,5550,5550,0
20240708,110100,11899920,5550,5550,5550,5550,0
20240708,110000,11899920,5550,5550,5550,5550,0
20240708,105900,11899920,5550,5550,5550,5550,0
20240708,105800,11899920,5550,5550,5550,5550,0
20240708,105700,11899920,5550,5550,5550,5550,0
20240708,105600,11899920,5550,5550,5550,5550,0
20240708,105500,11899920,5550,5550,5550,5550,0
20240708,105400,11899920,5550,5550,5550,5550,0
20240708,105300,11899920,5550,5550,5550,5550,0
20240708,105200,11899920,5550,5550,5550,5550,0
20240708,105100,11899920,5550,5550,5550,5550,0
20240708,105000,11899920,5550,5550,5550,5550,3
20240708,104900,11883270,5550,5550,5550,5550,0
20240708,104800,11883270,5550,5550,5550,5550,0
20240708,104700,11883270,5550,5530,5550,5530,1000
20240708,104600,6343740,5530,5530,5530,5530,0
20240708,104500,6343740,5530,5530,5530,5530,0
20240708,104400,6343740,5530,5530,5530,5530,0
20240708,104300,6343740,5530,5530,5530,5530,0
20240708,104200,6343740,5530,5530,5530,5530,0
20240708,104100,6343740,5530,5530,5530,5530,0
20240708,104000,6343740,5530,5530,5530,5530,0
20240708,103900,6343740,5530,5530,5530,5530,0
20240708,103800,6343740,5530,5530,5530,5530,0
20240708,103700,6343740,5530,5530,5530,5530,0
20240708,103600,6343740,5530,5530,5530,5530,0
20240708,103500,6343740,5530,5530,5530,5530,0
20240708,103400,6343740,5530,5530,5530,5530,0
20240708,103300,6343740,5530,5530,5530,5530,0
20240708,103200,6343740,5530,5530,5530,5530,0
20240708,103100,6343740,5530,5530,5530,5530,0
20240708,103000,6343740,5530,5530,5530,5530,0
20240708,102900,6343740,5530,5520,5530,5520,6
20240708,102800,6310610,5520,5520,5520,5520,0
20240708,102700,6310610,5520,5520,5520,5520,0
20240708,102600,6310610,5520,5520,5520,5520,0
20240708,102500,6310610,5520,5520,5520,5520,0
20240708,102400,6310610,5520,5520,5520,5520,1
20240708,102300,6305090,5500,5500,5500,5500,300
20240708,102200,4655090,5540,5540,5540,5540,0
20240708,102100,4655090,5540,5540,5540,5540,0
20240708,102000,4655090,5540,5540,5540,5540,0
20240708,101900,4655090,5540,5540,5540,5540,0
20240708,101800,4655090,5540,5540,5540,5540,0
20240708,101700,4655090,5540,5540,5540,5540,0
20240708,101600,4655090,5540,5540,5540,5540,0
20240708,101500,4655090,5540,5540,5540,5540,0
20240708,101400,4655090,5540,5540,5540,5540,0
20240708,101300,4655090,5540,5540,5540,5540,0
20240708,101200,4655090,5540,5540,5540,5540,0
20240708,101100,4655090,5540,5540,5540,5540,0
20240708,101000,4655090,5540,5540,5540,5540,0
20240708,100900,4655090,5540,5540,5540,5540,0
20240708,100800,4655090,5540,5540,5540,5540,0
20240708,100700,4655090,5540,5540,5540,5540,0
20240708,100600,4655090,5540,5540,5540,5540,0
20240708,100500,4655090,5540,5540,5540,5540,0
20240708,100400,4655090,5540,5540,5540,5540,0
20240708,100300,4655090,5540,5540,5540,5540,0
20240708,100200,4655090,5540,5540,5540,5540,0
20240708,100100,4655090,5540,5540,5540,5540,0
20240708,100000,4655090,5540,5540,5540,5540,0
20240708,095900,4655090,5540,5540,5540,5540,0
20240708,095800,4655090,5540,5540,5540,5540,0
20240708,095700,4655090,5540,5540,5540,5540,0
20240708,095600,4655090,5540,5540,5540,5540,0
20240708,095500,4655090,5540,5540,5540,5540,0
20240708,095400,4655090,5540,5540,5540,5540,0
20240708,095300,4655090,5540,5540,5540,5540,1
20240708,095200,4649550,5500,5500,5500,5500,150
20240708,095100,3824550,5540,5540,5540,5540,1
20240708,095000,3819010,5500,5500,5500,5500,0
20240708,094900,3819010,5500,5530,5530,5500,70
20240708,094800,3433690,5540,5540,5540,5540,0
20240708,094700,3433690,5540,5540,5540,5540,0
20240708,094600,3433690,5540,5540,5540,5540,53
20240708,094500,3140070,5550,5550,5550,5550,0
20240708,094400,3140070,5550,5550,5550,5550,69
20240708,094300,2757120,5550,5550,5550,5550,0
20240708,094200,2757120,5550,5550,5550,5550,0
20240708,094100,2757120,5550,5550,5550,5550,0
20240708,094000,2757120,5550,5550,5550,5550,0
20240708,093900,2757120,5550,5560,5560,5550,100
20240708,093800,2202060,5600,5600,5600,5600,0
20240708,093700,2202060,5600,5600,5600,5600,0
20240708,093600,2202060,5600,5600,5600,5600,0
20240708,093500,2202060,5600,5600,5600,5600,0
20240708,093400,2202060,5600,5600,5600,5600,0
20240708,093300,2202060,5600,5600,5600,5600,0
20240708,093200,2202060,5600,5600,5600,5600,0
20240708,093100,2202060,5600,5600,5600,5600,0
20240708,093000,2202060,5600,5600,5600,5600,0
20240708,092900,2202060,5600,5600,5600,5600,0
20240708,092800,2202060,5600,5600,5600,5600,0
20240708,092700,2202060,5600,5600,5600,5600,0
20240708,092600,2202060,5600,5600,5600,5600,0
20240708,092500,2202060,5600,5600,5600,5600,0
20240708,092400,2202060,5600,5600,5600,5600,0
20240708,092300,2202060,5600,5600,5600,5600,1
20240708,092200,2196460,5550,5550,5550,5550,0
20240708,092100,2196460,5550,5550,5550,5550,0
20240708,092000,2196460,5550,5550,5550,5550,0
20240708,091900,2196460,5550,5570,5570,5550,10
20240708,091800,2140930,5610,5610,5610,5610,0
20240708,091700,2140930,5610,5610,5610,5610,0
20240708,091600,2140930,5610,5600,5610,5600,270
20240708,091500,628230,5610,5610,5610,5610,0
20240708,091400,628230,5610,5610,5610,5610,0
20240708,091300,628230,5610,5610,5610,5610,0
20240708,091200,628230,5610,5610,5610,5610,0
20240708,091100,628230,5610,5610,5610,5610,49
20240708,091000,353340,5610,5600,5610,5600,51
20240708,090900,67410,5610,5610,5610,5610,0
20240708,090800,67410,5610,5610,5610,5610,1
20240708,090700,61800,5600,5600,5600,5600,0
20240708,090600,61800,5600,5600,5600,5600,0
20240708,090500,61800,5600,5600,5600,5600,0
20240708,090400,61800,5600,5600,5600,5600,0
20240708,090300,61800,5600,5600,5600,5600,0
20240708,090200,61800,5600,5600,5600,5600,0
20240708,090100,61800,5600,5600,5600,5600,0
20240708,090000,61800,5600,5620,5620,5600,11