KissMeData/199150/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,204400,3107600,4200,4200,4200,4200,298
20240711,204300,3107600,4200,4200,4200,4200,0
20240711,204200,3107600,4200,4200,4200,4200,0
20240711,204100,3107600,4200,4200,4200,4200,0
20240711,204000,3107600,4200,4200,4200,4200,0
20240711,203900,3107600,4200,4200,4200,4200,0
20240711,203800,3107600,4200,4200,4200,4200,0
20240711,203700,3107600,4200,4200,4200,4200,0
20240711,203600,3107600,4200,4200,4200,4200,0
20240711,203500,3107600,4200,4200,4200,4200,0
20240711,203400,3107600,4200,4200,4200,4200,0
20240711,203300,3107600,4200,4200,4200,4200,0
20240711,203200,3107600,4200,4200,4200,4200,0
20240711,203100,3107600,4200,4200,4200,4200,0
20240711,203000,3107600,4200,4200,4200,4200,0
20240711,202900,3107600,4200,4200,4200,4200,0
20240711,202800,3107600,4200,4200,4200,4200,0
20240711,202700,3107600,4200,4200,4200,4200,0
20240711,202600,3107600,4200,4200,4200,4200,0
20240711,202500,3107600,4200,4200,4200,4200,0
20240711,202400,3107600,4200,4200,4200,4200,0
20240711,202300,3107600,4200,4200,4200,4200,0
20240711,202200,3107600,4200,4200,4200,4200,0
20240711,202100,3107600,4200,4200,4200,4200,0
20240711,202000,3107600,4200,4200,4200,4200,0
20240711,201900,3107600,4200,4200,4200,4200,0
20240711,201800,3107600,4200,4200,4200,4200,0
20240711,201700,3107600,4200,4200,4200,4200,0
20240711,201600,3107600,4200,4200,4200,4200,0
20240711,201500,3107600,4200,4200,4200,4200,0
20240711,201400,3107600,4200,4200,4200,4200,298
20240711,201300,3107600,4200,4200,4200,4200,0
20240711,201200,3107600,4200,4200,4200,4200,0
20240711,201100,3107600,4200,4200,4200,4200,0
20240711,201000,3107600,4200,4200,4200,4200,0
20240711,200900,3107600,4200,4200,4200,4200,0
20240711,200800,3107600,4200,4200,4200,4200,0
20240711,200700,3107600,4200,4200,4200,4200,0
20240711,200600,3107600,4200,4200,4200,4200,0
20240711,200500,3107600,4200,4200,4200,4200,0
20240711,200400,3107600,4200,4200,4200,4200,0
20240711,200300,3107600,4200,4200,4200,4200,0
20240711,200200,3107600,4200,4200,4200,4200,0
20240711,200100,3107600,4200,4200,4200,4200,0
20240711,200000,3107600,4200,4200,4200,4200,0
20240711,195900,3107600,4200,4200,4200,4200,0
20240711,195800,3107600,4200,4200,4200,4200,0
20240711,195700,3107600,4200,4200,4200,4200,0
20240711,195600,3107600,4200,4200,4200,4200,0
20240711,195500,3107600,4200,4200,4200,4200,0
20240711,195400,3107600,4200,4200,4200,4200,0
20240711,195300,3107600,4200,4200,4200,4200,0
20240711,195200,3107600,4200,4200,4200,4200,0
20240711,195100,3107600,4200,4200,4200,4200,0
20240711,195000,3107600,4200,4200,4200,4200,0
20240711,194900,3107600,4200,4200,4200,4200,0
20240711,194800,3107600,4200,4200,4200,4200,0
20240711,194700,3107600,4200,4200,4200,4200,0
20240711,194600,3107600,4200,4200,4200,4200,0
20240711,194500,3107600,4200,4200,4200,4200,0
20240711,194400,3107600,4200,4200,4200,4200,298
20240711,194300,3107600,4200,4200,4200,4200,0
20240711,194200,3107600,4200,4200,4200,4200,0
20240711,194100,3107600,4200,4200,4200,4200,0
20240711,194000,3107600,4200,4200,4200,4200,0
20240711,193900,3107600,4200,4200,4200,4200,0
20240711,193800,3107600,4200,4200,4200,4200,0
20240711,193700,3107600,4200,4200,4200,4200,0
20240711,193600,3107600,4200,4200,4200,4200,0
20240711,193500,3107600,4200,4200,4200,4200,0
20240711,193400,3107600,4200,4200,4200,4200,0
20240711,193300,3107600,4200,4200,4200,4200,0
20240711,193200,3107600,4200,4200,4200,4200,0
20240711,193100,3107600,4200,4200,4200,4200,0
20240711,193000,3107600,4200,4200,4200,4200,0
20240711,192900,3107600,4200,4200,4200,4200,0
20240711,192800,3107600,4200,4200,4200,4200,0
20240711,192700,3107600,4200,4200,4200,4200,0
20240711,192600,3107600,4200,4200,4200,4200,0
20240711,192500,3107600,4200,4200,4200,4200,0
20240711,192400,3107600,4200,4200,4200,4200,0
20240711,192300,3107600,4200,4200,4200,4200,0
20240711,192200,3107600,4200,4200,4200,4200,0
20240711,192100,3107600,4200,4200,4200,4200,0
20240711,192000,3107600,4200,4200,4200,4200,0
20240711,191900,3107600,4200,4200,4200,4200,0
20240711,191800,3107600,4200,4200,4200,4200,0
20240711,191700,3107600,4200,4200,4200,4200,0
20240711,191600,3107600,4200,4200,4200,4200,0
20240711,191500,3107600,4200,4200,4200,4200,0
20240711,191400,3107600,4200,4200,4200,4200,298
20240711,191300,3107600,4200,4200,4200,4200,0
20240711,191200,3107600,4200,4200,4200,4200,0
20240711,191100,3107600,4200,4200,4200,4200,0
20240711,191000,3107600,4200,4200,4200,4200,0
20240711,190900,3107600,4200,4200,4200,4200,0
20240711,190800,3107600,4200,4200,4200,4200,0
20240711,190700,3107600,4200,4200,4200,4200,0
20240711,190600,3107600,4200,4200,4200,4200,0
20240711,190500,3107600,4200,4200,4200,4200,0
20240711,190400,3107600,4200,4200,4200,4200,0
20240711,190300,3107600,4200,4200,4200,4200,0
20240711,190200,3107600,4200,4200,4200,4200,0
20240711,190100,3107600,4200,4200,4200,4200,0
20240711,190000,3107600,4200,4200,4200,4200,0
20240711,185900,3107600,4200,4200,4200,4200,0
20240711,185800,3107600,4200,4200,4200,4200,0
20240711,185700,3107600,4200,4200,4200,4200,0
20240711,185600,3107600,4200,4200,4200,4200,0
20240711,185500,3107600,4200,4200,4200,4200,0
20240711,185400,3107600,4200,4200,4200,4200,0
20240711,185300,3107600,4200,4200,4200,4200,0
20240711,185200,3107600,4200,4200,4200,4200,0
20240711,185100,3107600,4200,4200,4200,4200,0
20240711,185000,3107600,4200,4200,4200,4200,0
20240711,184900,3107600,4200,4200,4200,4200,0
20240711,184800,3107600,4200,4200,4200,4200,0
20240711,184700,3107600,4200,4200,4200,4200,0
20240711,184600,3107600,4200,4200,4200,4200,0
20240711,184500,3107600,4200,4200,4200,4200,0
20240711,184400,3107600,4200,4200,4200,4200,298
20240711,184300,3107600,4200,4200,4200,4200,0
20240711,184200,3107600,4200,4200,4200,4200,0
20240711,184100,3107600,4200,4200,4200,4200,0
20240711,184000,3107600,4200,4200,4200,4200,0
20240711,183900,3107600,4200,4200,4200,4200,0
20240711,183800,3107600,4200,4200,4200,4200,0
20240711,183700,3107600,4200,4200,4200,4200,0
20240711,183600,3107600,4200,4200,4200,4200,0
20240711,183500,3107600,4200,4200,4200,4200,0
20240711,183400,3107600,4200,4200,4200,4200,0
20240711,183300,3107600,4200,4200,4200,4200,0
20240711,183200,3107600,4200,4200,4200,4200,0
20240711,183100,3107600,4200,4200,4200,4200,0
20240711,183000,3107600,4200,4200,4200,4200,0
20240711,182900,3107600,4200,4200,4200,4200,0
20240711,182800,3107600,4200,4200,4200,4200,0
20240711,182700,3107600,4200,4200,4200,4200,0
20240711,182600,3107600,4200,4200,4200,4200,0
20240711,182500,3107600,4200,4200,4200,4200,0
20240711,182400,3107600,4200,4200,4200,4200,0
20240711,182300,3107600,4200,4200,4200,4200,0
20240711,182200,3107600,4200,4200,4200,4200,0
20240711,182100,3107600,4200,4200,4200,4200,0
20240711,182000,3107600,4200,4200,4200,4200,0
20240711,181900,3107600,4200,4200,4200,4200,0
20240711,181800,3107600,4200,4200,4200,4200,0
20240711,181700,3107600,4200,4200,4200,4200,0
20240711,181600,3107600,4200,4200,4200,4200,0
20240711,181500,3107600,4200,4200,4200,4200,0
20240711,181400,3107600,4200,4200,4200,4200,298
20240711,181300,3107600,4200,4200,4200,4200,0
20240711,181200,3107600,4200,4200,4200,4200,0
20240711,181100,3107600,4200,4200,4200,4200,0
20240711,181000,3107600,4200,4200,4200,4200,0
20240711,180900,3107600,4200,4200,4200,4200,0
20240711,180800,3107600,4200,4200,4200,4200,0
20240711,180700,3107600,4200,4200,4200,4200,0
20240711,180600,3107600,4200,4200,4200,4200,0
20240711,180500,3107600,4200,4200,4200,4200,0
20240711,180400,3107600,4200,4200,4200,4200,0
20240711,180300,3107600,4200,4200,4200,4200,0
20240711,180200,3107600,4200,4200,4200,4200,0
20240711,180100,3107600,4200,4200,4200,4200,0
20240711,180000,3107600,4200,4200,4200,4200,0
20240711,175900,3107600,4200,4200,4200,4200,0
20240711,175800,3107600,4200,4200,4200,4200,0
20240711,175700,3107600,4200,4200,4200,4200,0
20240711,175600,3107600,4200,4200,4200,4200,0
20240711,175500,3107600,4200,4200,4200,4200,0
20240711,175400,3107600,4200,4200,4200,4200,0
20240711,175300,3107600,4200,4200,4200,4200,0
20240711,175200,3107600,4200,4200,4200,4200,0
20240711,175100,3107600,4200,4200,4200,4200,0
20240711,175000,3107600,4200,4200,4200,4200,0
20240711,174900,3107600,4200,4200,4200,4200,0
20240711,174800,3107600,4200,4200,4200,4200,0
20240711,174700,3107600,4200,4200,4200,4200,0
20240711,174600,3107600,4200,4200,4200,4200,0
20240711,174500,3107600,4200,4200,4200,4200,0
20240711,174400,3107600,4200,4200,4200,4200,298
20240711,174300,3107600,4200,4200,4200,4200,0
20240711,174200,3107600,4200,4200,4200,4200,0
20240711,174100,3107600,4200,4200,4200,4200,0
20240711,174000,3107600,4200,4200,4200,4200,0
20240711,173900,3107600,4200,4200,4200,4200,0
20240711,173800,3107600,4200,4200,4200,4200,0
20240711,173700,3107600,4200,4200,4200,4200,0
20240711,173600,3107600,4200,4200,4200,4200,0
20240711,173500,3107600,4200,4200,4200,4200,0
20240711,173400,3107600,4200,4200,4200,4200,0
20240711,173300,3107600,4200,4200,4200,4200,0
20240711,173200,3107600,4200,4200,4200,4200,0
20240711,173100,3107600,4200,4200,4200,4200,0
20240711,173000,3107600,4200,4200,4200,4200,0
20240711,172900,3107600,4200,4200,4200,4200,0
20240711,172800,3107600,4200,4200,4200,4200,0
20240711,172700,3107600,4200,4200,4200,4200,0
20240711,172600,3107600,4200,4200,4200,4200,0
20240711,172500,3107600,4200,4200,4200,4200,0
20240711,172400,3107600,4200,4200,4200,4200,0
20240711,172300,3107600,4200,4200,4200,4200,0
20240711,172200,3107600,4200,4200,4200,4200,0
20240711,172100,3107600,4200,4200,4200,4200,0
20240711,172000,3107600,4200,4200,4200,4200,0
20240711,171900,3107600,4200,4200,4200,4200,0
20240711,171800,3107600,4200,4200,4200,4200,0
20240711,171700,3107600,4200,4200,4200,4200,0
20240711,171600,3107600,4200,4200,4200,4200,0
20240711,171500,3107600,4200,4200,4200,4200,0
20240711,171400,3107600,4200,4200,4200,4200,298
20240711,171300,3107600,4200,4200,4200,4200,0
20240711,171200,3107600,4200,4200,4200,4200,0
20240711,171100,3107600,4200,4200,4200,4200,0
20240711,171000,3107600,4200,4200,4200,4200,0
20240711,170900,3107600,4200,4200,4200,4200,0
20240711,170800,3107600,4200,4200,4200,4200,0
20240711,170700,3107600,4200,4200,4200,4200,0
20240711,170600,3107600,4200,4200,4200,4200,0
20240711,170500,3107600,4200,4200,4200,4200,0
20240711,170400,3107600,4200,4200,4200,4200,0
20240711,170300,3107600,4200,4200,4200,4200,0
20240711,170200,3107600,4200,4200,4200,4200,0
20240711,170100,3107600,4200,4200,4200,4200,0
20240711,170000,3107600,4200,4200,4200,4200,0
20240711,165900,3107600,4200,4200,4200,4200,0
20240711,165800,3107600,4200,4200,4200,4200,0
20240711,165700,3107600,4200,4200,4200,4200,0
20240711,165600,3107600,4200,4200,4200,4200,0
20240711,165500,3107600,4200,4200,4200,4200,0
20240711,165400,3107600,4200,4200,4200,4200,0
20240711,165300,3107600,4200,4200,4200,4200,0
20240711,165200,3107600,4200,4200,4200,4200,0
20240711,165100,3107600,4200,4200,4200,4200,0
20240711,165000,3107600,4200,4200,4200,4200,0
20240711,164900,3107600,4200,4200,4200,4200,0
20240711,164800,3107600,4200,4200,4200,4200,0
20240711,164700,3107600,4200,4200,4200,4200,0
20240711,164600,3107600,4200,4200,4200,4200,0
20240711,164500,3107600,4200,4200,4200,4200,0
20240711,164400,3107600,4200,4200,4200,4200,298
20240711,164300,3107600,4200,4200,4200,4200,0
20240711,164200,3107600,4200,4200,4200,4200,0
20240711,164100,3107600,4200,4200,4200,4200,0
20240711,164000,3107600,4200,4200,4200,4200,0
20240711,163900,3107600,4200,4200,4200,4200,0
20240711,163800,3107600,4200,4200,4200,4200,0
20240711,163700,3107600,4200,4200,4200,4200,0
20240711,163600,3107600,4200,4200,4200,4200,0
20240711,163500,3107600,4200,4200,4200,4200,0
20240711,163400,3107600,4200,4200,4200,4200,0
20240711,163300,3107600,4200,4200,4200,4200,0
20240711,163200,3107600,4200,4200,4200,4200,0
20240711,163100,3107600,4200,4200,4200,4200,0
20240711,163000,3107600,4200,4200,4200,4200,0
20240711,162900,3107600,4200,4200,4200,4200,0
20240711,162800,3107600,4200,4200,4200,4200,0
20240711,162700,3107600,4200,4200,4200,4200,0
20240711,162600,3107600,4200,4200,4200,4200,0
20240711,162500,3107600,4200,4200,4200,4200,0
20240711,162400,3107600,4200,4200,4200,4200,0
20240711,162300,3107600,4200,4200,4200,4200,0
20240711,162200,3107600,4200,4200,4200,4200,0
20240711,162100,3107600,4200,4200,4200,4200,0
20240711,162000,3107600,4200,4200,4200,4200,0
20240711,161900,3107600,4200,4200,4200,4200,0
20240711,161800,3107600,4200,4200,4200,4200,0
20240711,161700,3107600,4200,4200,4200,4200,0
20240711,161600,3107600,4200,4200,4200,4200,0
20240711,161500,3107600,4200,4200,4200,4200,0
20240711,161400,3107600,4200,4200,4200,4200,298
20240711,161300,3107600,4200,4200,4200,4200,0
20240711,161200,3107600,4200,4200,4200,4200,0
20240711,161100,3107600,4200,4200,4200,4200,0
20240711,161000,3107600,4200,4200,4200,4200,0
20240711,160900,3107600,4200,4200,4200,4200,0
20240711,160800,3107600,4200,4200,4200,4200,0
20240711,160700,3107600,4200,4200,4200,4200,0
20240711,160600,3107600,4200,4200,4200,4200,0
20240711,160500,3107600,4200,4200,4200,4200,0
20240711,160400,3107600,4200,4200,4200,4200,0
20240711,160300,3107600,4200,4200,4200,4200,0
20240711,160200,3107600,4200,4200,4200,4200,0
20240711,160100,3107600,4200,4200,4200,4200,0
20240711,160000,3107600,4200,4200,4200,4200,0
20240711,155900,3107600,4200,4200,4200,4200,0
20240711,155800,3107600,4200,4200,4200,4200,0
20240711,155700,3107600,4200,4200,4200,4200,0
20240711,155600,3107600,4200,4200,4200,4200,0
20240711,155500,3107600,4200,4200,4200,4200,0
20240711,155400,3107600,4200,4200,4200,4200,0
20240711,155300,3107600,4200,4200,4200,4200,0
20240711,155200,3107600,4200,4200,4200,4200,0
20240711,155100,3107600,4200,4200,4200,4200,0
20240711,155000,3107600,4200,4200,4200,4200,0
20240711,154900,3107600,4200,4200,4200,4200,0
20240711,154800,3107600,4200,4200,4200,4200,0
20240711,154700,3107600,4200,4200,4200,4200,0
20240711,154600,3107600,4200,4200,4200,4200,0
20240711,154500,3107600,4200,4200,4200,4200,0
20240711,154400,3107600,4200,4200,4200,4200,298
20240711,154300,3107600,4200,4200,4200,4200,0
20240711,154200,3107600,4200,4200,4200,4200,0
20240711,154100,3107600,4200,4200,4200,4200,0
20240711,154000,3107600,4200,4200,4200,4200,0
20240711,153900,3107600,4200,4200,4200,4200,0
20240711,153800,3107600,4200,4200,4200,4200,0
20240711,153700,3107600,4200,4200,4200,4200,0
20240711,153600,3107600,4200,4200,4200,4200,0
20240711,153500,3107600,4200,4200,4200,4200,0
20240711,153400,3107600,4200,4200,4200,4200,0
20240711,153300,3107600,4200,4200,4200,4200,0
20240711,153200,3107600,4200,4200,4200,4200,0
20240711,153100,3107600,4200,4200,4200,4200,0
20240711,153000,3107600,4200,4200,4200,4200,0
20240711,152900,3107600,4200,4200,4200,4200,0
20240711,152800,3107600,4200,4200,4200,4200,0
20240711,152700,3107600,4200,4200,4200,4200,0
20240711,152600,3107600,4200,4200,4200,4200,0
20240711,152500,3107600,4200,4200,4200,4200,0
20240711,152400,3107600,4200,4200,4200,4200,0
20240711,152300,3107600,4200,4200,4200,4200,0
20240711,152200,3107600,4200,4200,4200,4200,0
20240711,152100,3107600,4200,4200,4200,4200,0
20240711,152000,3107600,4200,4200,4200,4200,0
20240711,151900,3107600,4200,4200,4200,4200,0
20240711,151800,3107600,4200,4200,4200,4200,0
20240711,151700,3107600,4200,4200,4200,4200,0
20240711,151600,3107600,4200,4200,4200,4200,0
20240711,151500,3107600,4200,4200,4200,4200,0
20240711,151400,3107600,4200,4200,4200,4200,0
20240711,151300,3107600,4200,4200,4200,4200,0
20240711,151200,3107600,4200,4200,4200,4200,0
20240711,151100,3107600,4200,4200,4200,4200,0
20240711,151000,3107600,4200,4200,4200,4200,0
20240711,150900,3107600,4200,4200,4200,4200,0
20240711,150800,3107600,4200,4200,4200,4200,0
20240711,150700,3107600,4200,4200,4200,4200,0
20240711,150600,3107600,4200,4200,4200,4200,0
20240711,150500,3107600,4200,4200,4200,4200,0
20240711,150400,3107600,4200,4200,4200,4200,0
20240711,150300,3107600,4200,4200,4200,4200,0
20240711,150200,3107600,4200,4200,4200,4200,0
20240711,150100,3107600,4200,4200,4200,4200,0
20240711,150000,3107600,4200,4200,4200,4200,0
20240711,145900,3107600,4200,4200,4200,4200,0
20240711,145800,3107600,4200,4200,4200,4200,0
20240711,145700,3107600,4200,4200,4200,4200,0
20240711,145600,3107600,4200,4200,4200,4200,0
20240711,145500,3107600,4200,4200,4200,4200,0
20240711,145400,3107600,4200,4200,4200,4200,0
20240711,145300,3107600,4200,4200,4200,4200,0
20240711,145200,3107600,4200,4200,4200,4200,0
20240711,145100,3107600,4200,4200,4200,4200,0
20240711,145000,3107600,4200,4200,4200,4200,0
20240711,144900,3107600,4200,4200,4200,4200,0
20240711,144800,3107600,4200,4200,4200,4200,0
20240711,144700,3107600,4200,4200,4200,4200,0
20240711,144600,3107600,4200,4200,4200,4200,0
20240711,144500,3107600,4200,4200,4200,4200,0
20240711,144400,3107600,4200,4200,4200,4200,0
20240711,144300,3107600,4200,4200,4200,4200,0
20240711,144200,3107600,4200,4200,4200,4200,0
20240711,144100,3107600,4200,4200,4200,4200,0
20240711,144000,3107600,4200,4200,4200,4200,0
20240711,143900,3107600,4200,4200,4200,4200,0
20240711,143800,3107600,4200,4200,4200,4200,0
20240711,143700,3107600,4200,4200,4200,4200,0
20240711,143600,3107600,4200,4200,4200,4200,0
20240711,143500,3107600,4200,4200,4200,4200,0
20240711,143400,3107600,4200,4200,4200,4200,0
20240711,143300,3107600,4200,4200,4200,4200,0
20240711,143200,3107600,4200,4200,4200,4200,0
20240711,143100,3107600,4200,4200,4200,4200,0
20240711,143000,3107600,4200,4200,4200,4200,0
20240711,142900,3107600,4200,4200,4200,4200,0
20240711,142800,3107600,4200,4200,4200,4200,0
20240711,142700,3107600,4200,4200,4200,4200,0
20240711,142600,3107600,4200,4200,4200,4200,0
20240711,142500,3107600,4200,4200,4200,4200,0
20240711,142400,3107600,4200,4200,4200,4200,0
20240711,142300,3107600,4200,4200,4200,4200,0
20240711,142200,3107600,4200,4200,4200,4200,0
20240711,142100,3107600,4200,4200,4200,4200,0
20240711,142000,3107600,4200,4200,4200,4200,0
20240711,141900,3107600,4200,4200,4200,4200,0
20240711,141800,3107600,4200,4200,4200,4200,0
20240711,141700,3107600,4200,4200,4200,4200,0
20240711,141600,3107600,4200,4200,4200,4200,0
20240711,141500,3107600,4200,4200,4200,4200,0
20240711,141400,3107600,4200,4200,4200,4200,0
20240711,141300,3107600,4200,4200,4200,4200,0
20240711,141200,3107600,4200,4200,4200,4200,0
20240711,141100,3107600,4200,4200,4200,4200,0
20240711,141000,3107600,4200,4200,4200,4200,0
20240711,140900,3107600,4200,4200,4200,4200,0
20240711,140800,3107600,4200,4200,4200,4200,0
20240711,140700,3107600,4200,4200,4200,4200,0
20240711,140600,3107600,4200,4200,4200,4200,0
20240711,140500,3107600,4200,4200,4200,4200,0
20240711,140400,3107600,4200,4200,4200,4200,0
20240711,140300,3107600,4200,4200,4200,4200,0
20240711,140200,3107600,4200,4200,4200,4200,0
20240711,140100,3107600,4200,4200,4200,4200,0
20240711,140000,3107600,4200,4200,4200,4200,0
20240711,135900,3107600,4200,4200,4200,4200,0
20240711,135800,3107600,4200,4200,4200,4200,0
20240711,135700,3107600,4200,4200,4200,4200,0
20240711,135600,3107600,4200,4200,4200,4200,0
20240711,135500,3107600,4200,4200,4200,4200,0
20240711,135400,3107600,4200,4200,4200,4200,0
20240711,135300,3107600,4200,4200,4200,4200,0
20240711,135200,3107600,4200,4200,4200,4200,0
20240711,135100,3107600,4200,4200,4200,4200,0
20240711,135000,3107600,4200,4200,4200,4200,0
20240711,134900,3107600,4200,4200,4200,4200,0
20240711,134800,3107600,4200,4200,4200,4200,0
20240711,134700,3107600,4200,4200,4200,4200,0
20240711,134600,3107600,4200,4200,4200,4200,0
20240711,134500,3107600,4200,4200,4200,4200,0
20240711,134400,3107600,4200,4200,4200,4200,0
20240711,134300,3107600,4200,4200,4200,4200,0
20240711,134200,3107600,4200,4200,4200,4200,0
20240711,134100,3107600,4200,4200,4200,4200,0
20240711,134000,3107600,4200,4200,4200,4200,0
20240711,133900,3107600,4200,4200,4200,4200,0
20240711,133800,3107600,4200,4200,4200,4200,0
20240711,133700,3107600,4200,4200,4200,4200,0
20240711,133600,3107600,4200,4200,4200,4200,0
20240711,133500,3107600,4200,4200,4200,4200,0
20240711,133400,3107600,4200,4200,4200,4200,0
20240711,133300,3107600,4200,4200,4200,4200,0
20240711,133200,3107600,4200,4200,4200,4200,0
20240711,133100,3107600,4200,4200,4200,4200,0
20240711,133000,3107600,4200,4200,4200,4200,0
20240711,132900,3107600,4200,4200,4200,4200,0
20240711,132800,3107600,4200,4200,4200,4200,0
20240711,132700,3107600,4200,4200,4200,4200,0
20240711,132600,3107600,4200,4200,4200,4200,298
20240711,132500,1856000,4200,4200,4200,4200,0
20240711,132400,1856000,4200,4200,4200,4200,0
20240711,132300,1856000,4200,4200,4200,4200,0
20240711,132200,1856000,4200,4200,4200,4200,0
20240711,132100,1856000,4200,4200,4200,4200,0
20240711,132000,1856000,4200,4200,4200,4200,0
20240711,131900,1856000,4200,4200,4200,4200,0
20240711,131800,1856000,4200,4200,4200,4200,0
20240711,131700,1856000,4200,4200,4200,4200,0
20240711,131600,1856000,4200,4200,4200,4200,0
20240711,131500,1856000,4200,4200,4200,4200,0
20240711,131400,1856000,4200,4200,4200,4200,0
20240711,131300,1856000,4200,4200,4200,4200,0
20240711,131200,1856000,4200,4200,4200,4200,0
20240711,131100,1856000,4200,4200,4200,4200,0
20240711,131000,1856000,4200,4200,4200,4200,0
20240711,130900,1856000,4200,4200,4200,4200,0
20240711,130800,1856000,4200,4200,4200,4200,0
20240711,130700,1856000,4200,4200,4200,4200,0
20240711,130600,1856000,4200,4200,4200,4200,0
20240711,130500,1856000,4200,4200,4200,4200,0
20240711,130400,1856000,4200,4200,4200,4200,0
20240711,130300,1856000,4200,4200,4200,4200,0
20240711,130200,1856000,4200,4200,4200,4200,0
20240711,130100,1856000,4200,4200,4200,4200,0
20240711,130000,1856000,4200,4200,4200,4200,0
20240711,125900,1856000,4200,4200,4200,4200,0
20240711,125800,1856000,4200,4200,4200,4200,0
20240711,125700,1856000,4200,4200,4200,4200,0
20240711,125600,1856000,4200,4200,4200,4200,0
20240711,125500,1856000,4200,4200,4200,4200,0
20240711,125400,1856000,4200,4200,4200,4200,0
20240711,125300,1856000,4200,4200,4200,4200,0
20240711,125200,1856000,4200,4200,4200,4200,0
20240711,125100,1856000,4200,4200,4200,4200,0
20240711,125000,1856000,4200,4200,4200,4200,0
20240711,124900,1856000,4200,4200,4200,4200,0
20240711,124800,1856000,4200,4200,4200,4200,0
20240711,124700,1856000,4200,4200,4200,4200,0
20240711,124600,1856000,4200,4200,4200,4200,0
20240711,124500,1856000,4200,4200,4200,4200,0
20240711,124400,1856000,4200,4200,4200,4200,0
20240711,124300,1856000,4200,4200,4200,4200,0
20240711,124200,1856000,4200,4200,4200,4200,0
20240711,124100,1856000,4200,4200,4200,4200,0
20240711,124000,1856000,4200,4200,4200,4200,0
20240711,123900,1856000,4200,4200,4200,4200,0
20240711,123800,1856000,4200,4200,4200,4200,0
20240711,123700,1856000,4200,4200,4200,4200,0
20240711,123600,1856000,4200,4200,4200,4200,0
20240711,123500,1856000,4200,4200,4200,4200,0
20240711,123400,1856000,4200,4200,4200,4200,0
20240711,123300,1856000,4200,4200,4200,4200,0
20240711,123200,1856000,4200,4200,4200,4200,0
20240711,123100,1856000,4200,4200,4200,4200,0
20240711,123000,1856000,4200,4200,4200,4200,0
20240711,122900,1856000,4200,4200,4200,4200,0
20240711,122800,1856000,4200,4200,4200,4200,0
20240711,122700,1856000,4200,4200,4200,4200,0
20240711,122600,1856000,4200,4200,4200,4200,0
20240711,122500,1856000,4200,4200,4200,4200,0
20240711,122400,1856000,4200,4200,4200,4200,0
20240711,122300,1856000,4200,4200,4200,4200,0
20240711,122200,1856000,4200,4200,4200,4200,1
20240711,122100,1851800,4000,4000,4000,4000,0
20240711,122000,1851800,4000,4000,4000,4000,10
20240711,121900,1811800,4100,4100,4100,4100,0
20240711,121800,1811800,4100,4100,4100,4100,0
20240711,121700,1811800,4100,4400,4400,4100,40
20240711,121600,1641800,4600,4600,4600,4600,0
20240711,121500,1641800,4600,4600,4600,4600,0
20240711,121400,1641800,4600,4600,4600,4600,0
20240711,121300,1641800,4600,4600,4600,4600,0
20240711,121200,1641800,4600,4600,4600,4600,0
20240711,121100,1641800,4600,4600,4600,4600,0
20240711,121000,1641800,4600,4600,4600,4600,0
20240711,120900,1641800,4600,4600,4600,4600,0
20240711,120800,1641800,4600,4600,4600,4600,0
20240711,120700,1641800,4600,4600,4600,4600,0
20240711,120600,1641800,4600,4600,4600,4600,0
20240711,120500,1641800,4600,4600,4600,4600,0
20240711,120400,1641800,4600,4600,4600,4600,0
20240711,120300,1641800,4600,4600,4600,4600,0
20240711,120200,1641800,4600,4600,4600,4600,0
20240711,120100,1641800,4600,4600,4600,4600,0
20240711,120000,1641800,4600,4600,4600,4600,0
20240711,115900,1641800,4600,4600,4600,4600,0
20240711,115800,1641800,4600,4600,4600,4600,0
20240711,115700,1641800,4600,4600,4600,4600,0
20240711,115600,1641800,4600,4200,4600,4200,300
20240711,115500,360200,4200,4200,4200,4200,0
20240711,115400,360200,4200,4200,4200,4200,0
20240711,115300,360200,4200,4200,4200,4200,0
20240711,115200,360200,4200,4200,4200,4200,0
20240711,115100,360200,4200,4200,4200,4200,0
20240711,115000,360200,4200,4200,4200,4200,0
20240711,114900,360200,4200,4200,4200,4200,0
20240711,114800,360200,4200,4200,4200,4200,0
20240711,114700,360200,4200,4200,4200,4200,0
20240711,114600,360200,4200,4200,4200,4200,0
20240711,114500,360200,4200,4200,4200,4200,0
20240711,114400,360200,4200,4200,4200,4200,0
20240711,114300,360200,4200,4200,4200,4200,0
20240711,114200,360200,4200,4200,4200,4200,0
20240711,114100,360200,4200,4200,4200,4200,0
20240711,114000,360200,4200,4200,4200,4200,0
20240711,113900,360200,4200,4200,4200,4200,0
20240711,113800,360200,4200,4200,4200,4200,0
20240711,113700,360200,4200,4200,4200,4200,0
20240711,113600,360200,4200,4200,4200,4200,0
20240711,113500,360200,4200,4200,4200,4200,0
20240711,113400,360200,4200,4200,4200,4200,0
20240711,113300,360200,4200,4200,4200,4200,0
20240711,113200,360200,4200,4200,4200,4200,0
20240711,113100,360200,4200,4200,4200,4200,0
20240711,113000,360200,4200,4200,4200,4200,0
20240711,112900,360200,4200,4200,4200,4200,0
20240711,112800,360200,4200,4200,4200,4200,0
20240711,112700,360200,4200,4200,4200,4200,0
20240711,112600,360200,4200,4200,4200,4200,0
20240711,112500,360200,4200,4200,4200,4200,0
20240711,112400,360200,4200,4200,4200,4200,0
20240711,112300,360200,4200,4200,4200,4200,0
20240711,112200,360200,4200,4200,4200,4200,0
20240711,112100,360200,4200,4200,4200,4200,0
20240711,112000,360200,4200,4200,4200,4200,0
20240711,111900,360200,4200,4200,4200,4200,0
20240711,111800,360200,4200,4200,4200,4200,0
20240711,111700,360200,4200,4200,4200,4200,0
20240711,111600,360200,4200,4200,4200,4200,0
20240711,111500,360200,4200,4200,4200,4200,0
20240711,111400,360200,4200,4200,4200,4200,0
20240711,111300,360200,4200,4200,4200,4200,0
20240711,111200,360200,4200,4200,4200,4200,0
20240711,111100,360200,4200,4200,4200,4200,0
20240711,111000,360200,4200,4200,4200,4200,0
20240711,110900,360200,4200,4200,4200,4200,0
20240711,110800,360200,4200,4200,4200,4200,0
20240711,110700,360200,4200,4200,4200,4200,0
20240711,110600,360200,4200,4200,4200,4200,0
20240711,110500,360200,4200,4200,4200,4200,0
20240711,110400,360200,4200,4200,4200,4200,0
20240711,110300,360200,4200,4200,4200,4200,0
20240711,110200,360200,4200,4200,4200,4200,0
20240711,110100,360200,4200,4200,4200,4200,0
20240711,110000,360200,4200,4200,4200,4200,0
20240711,105900,360200,4200,4200,4200,4200,0
20240711,105800,360200,4200,4200,4200,4200,0
20240711,105700,360200,4200,4200,4200,4200,0
20240711,105600,360200,4200,4200,4200,4200,0
20240711,105500,360200,4200,4200,4200,4200,0
20240711,105400,360200,4200,4200,4200,4200,0
20240711,105300,360200,4200,4200,4200,4200,0
20240711,105200,360200,4200,4200,4200,4200,0
20240711,105100,360200,4200,4200,4200,4200,0
20240711,105000,360200,4200,4200,4200,4200,0
20240711,104900,360200,4200,4200,4200,4200,0
20240711,104800,360200,4200,4200,4200,4200,0
20240711,104700,360200,4200,4200,4200,4200,0
20240711,104600,360200,4200,4200,4200,4200,0
20240711,104500,360200,4200,4200,4200,4200,0
20240711,104400,360200,4200,4200,4200,4200,0
20240711,104300,360200,4200,4200,4200,4200,0
20240711,104200,360200,4200,4200,4200,4200,0
20240711,104100,360200,4200,4200,4200,4200,0
20240711,104000,360200,4200,4200,4200,4200,0
20240711,103900,360200,4200,4200,4200,4200,0
20240711,103800,360200,4200,4200,4200,4200,0
20240711,103700,360200,4200,4200,4200,4200,0
20240711,103600,360200,4200,4200,4200,4200,0
20240711,103500,360200,4200,4200,4200,4200,0
20240711,103400,360200,4200,4200,4200,4200,0
20240711,103300,360200,4200,4200,4200,4200,0
20240711,103200,360200,4200,4200,4200,4200,0
20240711,103100,360200,4200,4200,4200,4200,0
20240711,103000,360200,4200,4200,4200,4200,0
20240711,102900,360200,4200,4200,4200,4200,0
20240711,102800,360200,4200,4200,4200,4200,0
20240711,102700,360200,4200,4200,4200,4200,0
20240711,102600,360200,4200,4200,4200,4200,0
20240711,102500,360200,4200,4200,4200,4200,0
20240711,102400,360200,4200,4200,4200,4200,0
20240711,102300,360200,4200,4200,4200,4200,0
20240711,102200,360200,4200,4200,4200,4200,0
20240711,102100,360200,4200,4200,4200,4200,0
20240711,102000,360200,4200,4200,4200,4200,0
20240711,101900,360200,4200,4200,4200,4200,0
20240711,101800,360200,4200,4200,4200,4200,0
20240711,101700,360200,4200,4200,4200,4200,0
20240711,101600,360200,4200,4200,4200,4200,0
20240711,101500,360200,4200,4200,4200,4200,0
20240711,101400,360200,4200,4200,4200,4200,0
20240711,101300,360200,4200,4200,4200,4200,0
20240711,101200,360200,4200,4200,4200,4200,0
20240711,101100,360200,4200,4200,4200,4200,0
20240711,101000,360200,4200,4200,4200,4200,0
20240711,100900,360200,4200,4200,4200,4200,0
20240711,100800,360200,4200,4200,4200,4200,0
20240711,100700,360200,4200,4200,4200,4200,0
20240711,100600,360200,4200,4200,4200,4200,0
20240711,100500,360200,4200,4200,4200,4200,0
20240711,100400,360200,4200,4200,4200,4200,0
20240711,100300,360200,4200,4200,4200,4200,0
20240711,100200,360200,4200,4200,4200,4200,0
20240711,100100,360200,4200,4200,4200,4200,0
20240711,100000,360200,4200,4200,4200,4200,0
20240711,095900,360200,4200,4200,4200,4200,0
20240711,095800,360200,4200,4200,4200,4200,0
20240711,095700,360200,4200,4200,4200,4200,0
20240711,095600,360200,4200,4200,4200,4200,0
20240711,095500,360200,4200,4200,4200,4200,0
20240711,095400,360200,4200,4200,4200,4200,0
20240711,095300,360200,4200,4200,4200,4200,0
20240711,095200,360200,4200,4200,4200,4200,0
20240711,095100,360200,4200,4200,4200,4200,0
20240711,095000,360200,4200,4200,4200,4200,0
20240711,094900,360200,4200,4200,4200,4200,0
20240711,094800,360200,4200,4200,4200,4200,0
20240711,094700,360200,4200,4200,4200,4200,1
20240711,094600,356000,4000,4000,4000,4000,0
20240711,094500,356000,4000,4000,4000,4000,0
20240711,094400,356000,4000,4000,4000,4000,0
20240711,094300,356000,4000,4000,4000,4000,0
20240711,094200,356000,4000,4000,4000,4000,0
20240711,094100,356000,4000,4000,4000,4000,0
20240711,094000,356000,4000,4000,4000,4000,0
20240711,093900,356000,4000,4000,4000,4000,0
20240711,093800,356000,4000,4000,4000,4000,0
20240711,093700,356000,4000,4000,4000,4000,0
20240711,093600,356000,4000,4000,4000,4000,0
20240711,093500,356000,4000,4000,4000,4000,0
20240711,093400,356000,4000,4000,4000,4000,0
20240711,093300,356000,4000,4000,4000,4000,0
20240711,093200,356000,4000,4000,4000,4000,18
20240711,093100,284000,4000,4000,4000,4000,20
20240711,093000,204000,4000,4000,4000,4000,0
20240711,092900,204000,4000,4000,4000,4000,20
20240711,092800,124000,4000,4000,4000,4000,0
20240711,092700,124000,4000,4000,4000,4000,0
20240711,092600,124000,4000,4000,4000,4000,10
20240711,092500,84000,4200,4200,4200,4200,0
20240711,092400,84000,4200,4200,4200,4200,0
20240711,092300,84000,4200,4200,4200,4200,0
20240711,092200,84000,4200,4200,4200,4200,0
20240711,092100,84000,4200,4200,4200,4200,0
20240711,092000,84000,4200,4200,4200,4200,0
20240711,091900,84000,4200,4200,4200,4200,0
20240711,091800,84000,4200,4200,4200,4200,0
20240711,091700,84000,4200,4200,4200,4200,0
20240711,091600,84000,4200,4200,4200,4200,0
20240711,091500,84000,4200,4200,4200,4200,0
20240711,091400,84000,4200,4200,4200,4200,0
20240711,091300,84000,4200,4200,4200,4200,0
20240711,091200,84000,4200,4200,4200,4200,0
20240711,091100,84000,4200,4200,4200,4200,0
20240711,091000,84000,4200,4200,4200,4200,0
20240711,090900,84000,4200,4200,4200,4200,0
20240711,090800,84000,4200,4200,4200,4200,0
20240711,090700,84000,4200,4200,4200,4200,0
20240711,090600,84000,4200,4200,4200,4200,0
20240711,090500,84000,4200,4200,4200,4200,20
20240711,090400,0,4200,4200,4200,4200,0
20240711,090300,0,4200,4200,4200,4200,0
20240711,090200,0,4200,4200,4200,4200,0
20240711,090100,0,4200,4200,4200,4200,0
20240711,090000,0,4200,4200,4200,4200,0