KissMeData/311060/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,210700,7033890,5000,5000,5000,5000,1
20240806,210600,7033890,5000,5000,5000,5000,0
20240806,210500,7033890,5000,5000,5000,5000,0
20240806,210400,7033890,5000,5000,5000,5000,0
20240806,210300,7033890,5000,5000,5000,5000,0
20240806,210200,7033890,5000,5000,5000,5000,0
20240806,210100,7033890,5000,5000,5000,5000,0
20240806,210000,7033890,5000,5000,5000,5000,0
20240806,205900,7033890,5000,5000,5000,5000,0
20240806,205800,7033890,5000,5000,5000,5000,0
20240806,205700,7033890,5000,5000,5000,5000,0
20240806,205600,7033890,5000,5000,5000,5000,0
20240806,205500,7033890,5000,5000,5000,5000,0
20240806,205400,7033890,5000,5000,5000,5000,0
20240806,205300,7033890,5000,5000,5000,5000,0
20240806,205200,7033890,5000,5000,5000,5000,0
20240806,205100,7033890,5000,5000,5000,5000,0
20240806,205000,7033890,5000,5000,5000,5000,0
20240806,204900,7033890,5000,5000,5000,5000,0
20240806,204800,7033890,5000,5000,5000,5000,0
20240806,204700,7033890,5000,5000,5000,5000,0
20240806,204600,7033890,5000,5000,5000,5000,0
20240806,204500,7033890,5000,5000,5000,5000,0
20240806,204400,7033890,5000,5000,5000,5000,0
20240806,204300,7033890,5000,5000,5000,5000,0
20240806,204200,7033890,5000,5000,5000,5000,0
20240806,204100,7033890,5000,5000,5000,5000,0
20240806,204000,7033890,5000,5000,5000,5000,0
20240806,203900,7033890,5000,5000,5000,5000,0
20240806,203800,7033890,5000,5000,5000,5000,0
20240806,203700,7033890,5000,5000,5000,5000,1
20240806,203600,7033890,5000,5000,5000,5000,0
20240806,203500,7033890,5000,5000,5000,5000,0
20240806,203400,7033890,5000,5000,5000,5000,0
20240806,203300,7033890,5000,5000,5000,5000,0
20240806,203200,7033890,5000,5000,5000,5000,0
20240806,203100,7033890,5000,5000,5000,5000,0
20240806,203000,7033890,5000,5000,5000,5000,0
20240806,202900,7033890,5000,5000,5000,5000,0
20240806,202800,7033890,5000,5000,5000,5000,0
20240806,202700,7033890,5000,5000,5000,5000,0
20240806,202600,7033890,5000,5000,5000,5000,0
20240806,202500,7033890,5000,5000,5000,5000,0
20240806,202400,7033890,5000,5000,5000,5000,0
20240806,202300,7033890,5000,5000,5000,5000,0
20240806,202200,7033890,5000,5000,5000,5000,0
20240806,202100,7033890,5000,5000,5000,5000,0
20240806,202000,7033890,5000,5000,5000,5000,0
20240806,201900,7033890,5000,5000,5000,5000,0
20240806,201800,7033890,5000,5000,5000,5000,0
20240806,201700,7033890,5000,5000,5000,5000,0
20240806,201600,7033890,5000,5000,5000,5000,0
20240806,201500,7033890,5000,5000,5000,5000,0
20240806,201400,7033890,5000,5000,5000,5000,0
20240806,201300,7033890,5000,5000,5000,5000,0
20240806,201200,7033890,5000,5000,5000,5000,0
20240806,201100,7033890,5000,5000,5000,5000,0
20240806,201000,7033890,5000,5000,5000,5000,0
20240806,200900,7033890,5000,5000,5000,5000,0
20240806,200800,7033890,5000,5000,5000,5000,0
20240806,200700,7033890,5000,5000,5000,5000,1
20240806,200600,7033890,5000,5000,5000,5000,0
20240806,200500,7033890,5000,5000,5000,5000,0
20240806,200400,7033890,5000,5000,5000,5000,0
20240806,200300,7033890,5000,5000,5000,5000,0
20240806,200200,7033890,5000,5000,5000,5000,0
20240806,200100,7033890,5000,5000,5000,5000,0
20240806,200000,7033890,5000,5000,5000,5000,0
20240806,195900,7033890,5000,5000,5000,5000,0
20240806,195800,7033890,5000,5000,5000,5000,0
20240806,195700,7033890,5000,5000,5000,5000,0
20240806,195600,7033890,5000,5000,5000,5000,0
20240806,195500,7033890,5000,5000,5000,5000,0
20240806,195400,7033890,5000,5000,5000,5000,0
20240806,195300,7033890,5000,5000,5000,5000,0
20240806,195200,7033890,5000,5000,5000,5000,0
20240806,195100,7033890,5000,5000,5000,5000,0
20240806,195000,7033890,5000,5000,5000,5000,0
20240806,194900,7033890,5000,5000,5000,5000,0
20240806,194800,7033890,5000,5000,5000,5000,0
20240806,194700,7033890,5000,5000,5000,5000,0
20240806,194600,7033890,5000,5000,5000,5000,0
20240806,194500,7033890,5000,5000,5000,5000,0
20240806,194400,7033890,5000,5000,5000,5000,0
20240806,194300,7033890,5000,5000,5000,5000,0
20240806,194200,7033890,5000,5000,5000,5000,0
20240806,194100,7033890,5000,5000,5000,5000,0
20240806,194000,7033890,5000,5000,5000,5000,0
20240806,193900,7033890,5000,5000,5000,5000,0
20240806,193800,7033890,5000,5000,5000,5000,0
20240806,193700,7033890,5000,5000,5000,5000,1
20240806,193600,7033890,5000,5000,5000,5000,0
20240806,193500,7033890,5000,5000,5000,5000,0
20240806,193400,7033890,5000,5000,5000,5000,0
20240806,193300,7033890,5000,5000,5000,5000,0
20240806,193200,7033890,5000,5000,5000,5000,0
20240806,193100,7033890,5000,5000,5000,5000,0
20240806,193000,7033890,5000,5000,5000,5000,0
20240806,192900,7033890,5000,5000,5000,5000,0
20240806,192800,7033890,5000,5000,5000,5000,0
20240806,192700,7033890,5000,5000,5000,5000,0
20240806,192600,7033890,5000,5000,5000,5000,0
20240806,192500,7033890,5000,5000,5000,5000,0
20240806,192400,7033890,5000,5000,5000,5000,0
20240806,192300,7033890,5000,5000,5000,5000,0
20240806,192200,7033890,5000,5000,5000,5000,0
20240806,192100,7033890,5000,5000,5000,5000,0
20240806,192000,7033890,5000,5000,5000,5000,0
20240806,191900,7033890,5000,5000,5000,5000,0
20240806,191800,7033890,5000,5000,5000,5000,0
20240806,191700,7033890,5000,5000,5000,5000,0
20240806,191600,7033890,5000,5000,5000,5000,0
20240806,191500,7033890,5000,5000,5000,5000,0
20240806,191400,7033890,5000,5000,5000,5000,0
20240806,191300,7033890,5000,5000,5000,5000,0
20240806,191200,7033890,5000,5000,5000,5000,0
20240806,191100,7033890,5000,5000,5000,5000,0
20240806,191000,7033890,5000,5000,5000,5000,0
20240806,190900,7033890,5000,5000,5000,5000,0
20240806,190800,7033890,5000,5000,5000,5000,0
20240806,190700,7033890,5000,5000,5000,5000,1
20240806,190600,7033890,5000,5000,5000,5000,0
20240806,190500,7033890,5000,5000,5000,5000,0
20240806,190400,7033890,5000,5000,5000,5000,0
20240806,190300,7033890,5000,5000,5000,5000,0
20240806,190200,7033890,5000,5000,5000,5000,0
20240806,190100,7033890,5000,5000,5000,5000,0
20240806,190000,7033890,5000,5000,5000,5000,0
20240806,185900,7033890,5000,5000,5000,5000,0
20240806,185800,7033890,5000,5000,5000,5000,0
20240806,185700,7033890,5000,5000,5000,5000,0
20240806,185600,7033890,5000,5000,5000,5000,0
20240806,185500,7033890,5000,5000,5000,5000,0
20240806,185400,7033890,5000,5000,5000,5000,0
20240806,185300,7033890,5000,5000,5000,5000,0
20240806,185200,7033890,5000,5000,5000,5000,0
20240806,185100,7033890,5000,5000,5000,5000,0
20240806,185000,7033890,5000,5000,5000,5000,0
20240806,184900,7033890,5000,5000,5000,5000,0
20240806,184800,7033890,5000,5000,5000,5000,0
20240806,184700,7033890,5000,5000,5000,5000,0
20240806,184600,7033890,5000,5000,5000,5000,0
20240806,184500,7033890,5000,5000,5000,5000,0
20240806,184400,7033890,5000,5000,5000,5000,0
20240806,184300,7033890,5000,5000,5000,5000,0
20240806,184200,7033890,5000,5000,5000,5000,0
20240806,184100,7033890,5000,5000,5000,5000,0
20240806,184000,7033890,5000,5000,5000,5000,0
20240806,183900,7033890,5000,5000,5000,5000,0
20240806,183800,7033890,5000,5000,5000,5000,0
20240806,183700,7033890,5000,5000,5000,5000,1
20240806,183600,7033890,5000,5000,5000,5000,0
20240806,183500,7033890,5000,5000,5000,5000,0
20240806,183400,7033890,5000,5000,5000,5000,0
20240806,183300,7033890,5000,5000,5000,5000,0
20240806,183200,7033890,5000,5000,5000,5000,0
20240806,183100,7033890,5000,5000,5000,5000,0
20240806,183000,7033890,5000,5000,5000,5000,0
20240806,182900,7033890,5000,5000,5000,5000,0
20240806,182800,7033890,5000,5000,5000,5000,0
20240806,182700,7033890,5000,5000,5000,5000,0
20240806,182600,7033890,5000,5000,5000,5000,0
20240806,182500,7033890,5000,5000,5000,5000,0
20240806,182400,7033890,5000,5000,5000,5000,0
20240806,182300,7033890,5000,5000,5000,5000,0
20240806,182200,7033890,5000,5000,5000,5000,0
20240806,182100,7033890,5000,5000,5000,5000,0
20240806,182000,7033890,5000,5000,5000,5000,0
20240806,181900,7033890,5000,5000,5000,5000,0
20240806,181800,7033890,5000,5000,5000,5000,0
20240806,181700,7033890,5000,5000,5000,5000,0
20240806,181600,7033890,5000,5000,5000,5000,0
20240806,181500,7033890,5000,5000,5000,5000,0
20240806,181400,7033890,5000,5000,5000,5000,0
20240806,181300,7033890,5000,5000,5000,5000,0
20240806,181200,7033890,5000,5000,5000,5000,0
20240806,181100,7033890,5000,5000,5000,5000,0
20240806,181000,7033890,5000,5000,5000,5000,0
20240806,180900,7033890,5000,5000,5000,5000,0
20240806,180800,7033890,5000,5000,5000,5000,0
20240806,180700,7033890,5000,5000,5000,5000,1
20240806,180600,7033890,5000,5000,5000,5000,0
20240806,180500,7033890,5000,5000,5000,5000,0
20240806,180400,7033890,5000,5000,5000,5000,0
20240806,180300,7033890,5000,5000,5000,5000,0
20240806,180200,7033890,5000,5000,5000,5000,0
20240806,180100,7033890,5000,5000,5000,5000,0
20240806,180000,7033890,5000,5000,5000,5000,0
20240806,175900,7033890,5000,5000,5000,5000,0
20240806,175800,7033890,5000,5000,5000,5000,0
20240806,175700,7033890,5000,5000,5000,5000,0
20240806,175600,7033890,5000,5000,5000,5000,0
20240806,175500,7033890,5000,5000,5000,5000,0
20240806,175400,7033890,5000,5000,5000,5000,0
20240806,175300,7033890,5000,5000,5000,5000,0
20240806,175200,7033890,5000,5000,5000,5000,0
20240806,175100,7033890,5000,5000,5000,5000,0
20240806,175000,7033890,5000,5000,5000,5000,0
20240806,174900,7033890,5000,5000,5000,5000,0
20240806,174800,7033890,5000,5000,5000,5000,0
20240806,174700,7033890,5000,5000,5000,5000,0
20240806,174600,7033890,5000,5000,5000,5000,0
20240806,174500,7033890,5000,5000,5000,5000,0
20240806,174400,7033890,5000,5000,5000,5000,0
20240806,174300,7033890,5000,5000,5000,5000,0
20240806,174200,7033890,5000,5000,5000,5000,0
20240806,174100,7033890,5000,5000,5000,5000,0
20240806,174000,7033890,5000,5000,5000,5000,0
20240806,173900,7033890,5000,5000,5000,5000,0
20240806,173800,7033890,5000,5000,5000,5000,0
20240806,173700,7033890,5000,5000,5000,5000,1
20240806,173600,7033890,5000,5000,5000,5000,0
20240806,173500,7033890,5000,5000,5000,5000,0
20240806,173400,7033890,5000,5000,5000,5000,0
20240806,173300,7033890,5000,5000,5000,5000,0
20240806,173200,7033890,5000,5000,5000,5000,0
20240806,173100,7033890,5000,5000,5000,5000,0
20240806,173000,7033890,5000,5000,5000,5000,0
20240806,172900,7033890,5000,5000,5000,5000,0
20240806,172800,7033890,5000,5000,5000,5000,0
20240806,172700,7033890,5000,5000,5000,5000,0
20240806,172600,7033890,5000,5000,5000,5000,0
20240806,172500,7033890,5000,5000,5000,5000,0
20240806,172400,7033890,5000,5000,5000,5000,0
20240806,172300,7033890,5000,5000,5000,5000,0
20240806,172200,7033890,5000,5000,5000,5000,0
20240806,172100,7033890,5000,5000,5000,5000,0
20240806,172000,7033890,5000,5000,5000,5000,0
20240806,171900,7033890,5000,5000,5000,5000,0
20240806,171800,7033890,5000,5000,5000,5000,0
20240806,171700,7033890,5000,5000,5000,5000,0
20240806,171600,7033890,5000,5000,5000,5000,0
20240806,171500,7033890,5000,5000,5000,5000,0
20240806,171400,7033890,5000,5000,5000,5000,0
20240806,171300,7033890,5000,5000,5000,5000,0
20240806,171200,7033890,5000,5000,5000,5000,0
20240806,171100,7033890,5000,5000,5000,5000,0
20240806,171000,7033890,5000,5000,5000,5000,0
20240806,170900,7033890,5000,5000,5000,5000,0
20240806,170800,7033890,5000,5000,5000,5000,0
20240806,170700,7033890,5000,5000,5000,5000,1
20240806,170600,7033890,5000,5000,5000,5000,0
20240806,170500,7033890,5000,5000,5000,5000,0
20240806,170400,7033890,5000,5000,5000,5000,0
20240806,170300,7033890,5000,5000,5000,5000,0
20240806,170200,7033890,5000,5000,5000,5000,0
20240806,170100,7033890,5000,5000,5000,5000,0
20240806,170000,7033890,5000,5000,5000,5000,0
20240806,165900,7033890,5000,5000,5000,5000,0
20240806,165800,7033890,5000,5000,5000,5000,0
20240806,165700,7033890,5000,5000,5000,5000,0
20240806,165600,7033890,5000,5000,5000,5000,0
20240806,165500,7033890,5000,5000,5000,5000,0
20240806,165400,7033890,5000,5000,5000,5000,0
20240806,165300,7033890,5000,5000,5000,5000,0
20240806,165200,7033890,5000,5000,5000,5000,0
20240806,165100,7033890,5000,5000,5000,5000,0
20240806,165000,7033890,5000,5000,5000,5000,0
20240806,164900,7033890,5000,5000,5000,5000,0
20240806,164800,7033890,5000,5000,5000,5000,0
20240806,164700,7033890,5000,5000,5000,5000,0
20240806,164600,7033890,5000,5000,5000,5000,0
20240806,164500,7033890,5000,5000,5000,5000,0
20240806,164400,7033890,5000,5000,5000,5000,0
20240806,164300,7033890,5000,5000,5000,5000,0
20240806,164200,7033890,5000,5000,5000,5000,0
20240806,164100,7033890,5000,5000,5000,5000,0
20240806,164000,7033890,5000,5000,5000,5000,0
20240806,163900,7033890,5000,5000,5000,5000,0
20240806,163800,7033890,5000,5000,5000,5000,0
20240806,163700,7033890,5000,5000,5000,5000,1
20240806,163600,7033890,5000,5000,5000,5000,0
20240806,163500,7033890,5000,5000,5000,5000,0
20240806,163400,7033890,5000,5000,5000,5000,0
20240806,163300,7033890,5000,5000,5000,5000,0
20240806,163200,7033890,5000,5000,5000,5000,0
20240806,163100,7033890,5000,5000,5000,5000,0
20240806,163000,7033890,5000,5000,5000,5000,0
20240806,162900,7033890,5000,5000,5000,5000,0
20240806,162800,7033890,5000,5000,5000,5000,0
20240806,162700,7033890,5000,5000,5000,5000,0
20240806,162600,7033890,5000,5000,5000,5000,0
20240806,162500,7033890,5000,5000,5000,5000,0
20240806,162400,7033890,5000,5000,5000,5000,0
20240806,162300,7033890,5000,5000,5000,5000,0
20240806,162200,7033890,5000,5000,5000,5000,0
20240806,162100,7033890,5000,5000,5000,5000,0
20240806,162000,7033890,5000,5000,5000,5000,0
20240806,161900,7033890,5000,5000,5000,5000,0
20240806,161800,7033890,5000,5000,5000,5000,0
20240806,161700,7033890,5000,5000,5000,5000,0
20240806,161600,7033890,5000,5000,5000,5000,0
20240806,161500,7033890,5000,5000,5000,5000,0
20240806,161400,7033890,5000,5000,5000,5000,0
20240806,161300,7033890,5000,5000,5000,5000,0
20240806,161200,7033890,5000,5000,5000,5000,0
20240806,161100,7033890,5000,5000,5000,5000,0
20240806,161000,7033890,5000,5000,5000,5000,0
20240806,160900,7033890,5000,5000,5000,5000,0
20240806,160800,7033890,5000,5000,5000,5000,0
20240806,160700,7033890,5000,5000,5000,5000,1
20240806,160600,7033890,5000,5000,5000,5000,0
20240806,160500,7033890,5000,5000,5000,5000,0
20240806,160400,7033890,5000,5000,5000,5000,0
20240806,160300,7033890,5000,5000,5000,5000,0
20240806,160200,7033890,5000,5000,5000,5000,0
20240806,160100,7033890,5000,5000,5000,5000,0
20240806,160000,7033890,5000,5000,5000,5000,0
20240806,155900,7033890,5000,5000,5000,5000,0
20240806,155800,7033890,5000,5000,5000,5000,0
20240806,155700,7033890,5000,5000,5000,5000,0
20240806,155600,7033890,5000,5000,5000,5000,0
20240806,155500,7033890,5000,5000,5000,5000,0
20240806,155400,7033890,5000,5000,5000,5000,0
20240806,155300,7033890,5000,5000,5000,5000,0
20240806,155200,7033890,5000,5000,5000,5000,0
20240806,155100,7033890,5000,5000,5000,5000,0
20240806,155000,7033890,5000,5000,5000,5000,0
20240806,154900,7033890,5000,5000,5000,5000,0
20240806,154800,7033890,5000,5000,5000,5000,0
20240806,154700,7033890,5000,5000,5000,5000,0
20240806,154600,7033890,5000,5000,5000,5000,0
20240806,154500,7033890,5000,5000,5000,5000,0
20240806,154400,7033890,5000,5000,5000,5000,0
20240806,154300,7033890,5000,5000,5000,5000,0
20240806,154200,7033890,5000,5000,5000,5000,0
20240806,154100,7033890,5000,5000,5000,5000,0
20240806,154000,7033890,5000,5000,5000,5000,0
20240806,153900,7033890,5000,5000,5000,5000,0
20240806,153800,7033890,5000,5000,5000,5000,0
20240806,153700,7033890,5000,5000,5000,5000,1
20240806,153600,7033890,5000,5000,5000,5000,0
20240806,153500,7033890,5000,5000,5000,5000,0
20240806,153400,7033890,5000,5000,5000,5000,0
20240806,153300,7033890,5000,5000,5000,5000,0
20240806,153200,7033890,5000,5000,5000,5000,0
20240806,153100,7033890,5000,5000,5000,5000,0
20240806,153000,7033890,5000,5000,5000,5000,0
20240806,152900,7033890,5000,5000,5000,5000,0
20240806,152800,7033890,5000,5000,5000,5000,0
20240806,152700,7033890,5000,5000,5000,5000,0
20240806,152600,7033890,5000,5000,5000,5000,0
20240806,152500,7033890,5000,5000,5000,5000,0
20240806,152400,7033890,5000,5000,5000,5000,0
20240806,152300,7033890,5000,5000,5000,5000,0
20240806,152200,7033890,5000,5000,5000,5000,0
20240806,152100,7033890,5000,5000,5000,5000,0
20240806,152000,7033890,5000,5000,5000,5000,0
20240806,151900,7033890,5000,5000,5000,5000,0
20240806,151800,7033890,5000,5000,5000,5000,1
20240806,151700,7028890,5000,5000,5000,5000,0
20240806,151600,7028890,5000,5000,5000,5000,0
20240806,151500,7028890,5000,5000,5000,5000,0
20240806,151400,7028890,5000,5000,5000,5000,0
20240806,151300,7028890,5000,5000,5000,5000,0
20240806,151200,7028890,5000,5000,5000,5000,0
20240806,151100,7028890,5000,5000,5000,5000,0
20240806,151000,7028890,5000,4990,5000,4990,220
20240806,150900,5930850,4990,4990,4990,4990,0
20240806,150800,5930850,4990,4990,4990,4990,0
20240806,150700,5930850,4990,4990,4990,4990,0
20240806,150600,5930850,4990,4990,4990,4990,0
20240806,150500,5930850,4990,4990,4990,4990,0
20240806,150400,5930850,4990,4990,4990,4990,0
20240806,150300,5930850,4990,4990,4990,4990,0
20240806,150200,5930850,4990,4990,4990,4990,0
20240806,150100,5930850,4990,4990,4990,4990,0
20240806,150000,5930850,4990,4990,4990,4990,0
20240806,145900,5930850,4990,4990,4990,4990,0
20240806,145800,5930850,4990,4990,4990,4990,0
20240806,145700,5930850,4990,4990,4990,4990,0
20240806,145600,5930850,4990,4990,4990,4990,0
20240806,145500,5930850,4990,4990,4990,4990,0
20240806,145400,5930850,4990,4990,4990,4990,0
20240806,145300,5930850,4990,4990,4990,4990,0
20240806,145200,5930850,4990,4990,4990,4990,0
20240806,145100,5930850,4990,4990,4990,4990,0
20240806,145000,5930850,4990,4990,4990,4990,0
20240806,144900,5930850,4990,4990,4990,4990,0
20240806,144800,5930850,4990,4990,4990,4990,0
20240806,144700,5930850,4990,4990,4990,4990,0
20240806,144600,5930850,4990,4990,4990,4990,0
20240806,144500,5930850,4990,4990,4990,4990,0
20240806,144400,5930850,4990,4990,4990,4990,0
20240806,144300,5930850,4990,4990,4990,4990,0
20240806,144200,5930850,4990,4990,4990,4990,0
20240806,144100,5930850,4990,4990,4990,4990,0
20240806,144000,5930850,4990,4990,4990,4990,0
20240806,143900,5930850,4990,4990,4990,4990,0
20240806,143800,5930850,4990,4990,4990,4990,0
20240806,143700,5930850,4990,4990,4990,4990,0
20240806,143600,5930850,4990,4990,4990,4990,0
20240806,143500,5930850,4990,4990,4990,4990,0
20240806,143400,5930850,4990,4990,4990,4990,0
20240806,143300,5930850,4990,4990,4990,4990,0
20240806,143200,5930850,4990,4990,4990,4990,0
20240806,143100,5930850,4990,4990,4990,4990,0
20240806,143000,5930850,4990,4990,4990,4990,0
20240806,142900,5930850,4990,4990,4990,4990,0
20240806,142800,5930850,4990,4990,4990,4990,0
20240806,142700,5930850,4990,4990,4990,4990,0
20240806,142600,5930850,4990,4990,4990,4990,0
20240806,142500,5930850,4990,4990,4990,4990,0
20240806,142400,5930850,4990,4990,4990,4990,0
20240806,142300,5930850,4990,4990,4990,4990,0
20240806,142200,5930850,4990,4990,4990,4990,0
20240806,142100,5930850,4990,4990,4990,4990,0
20240806,142000,5930850,4990,4990,4990,4990,0
20240806,141900,5930850,4990,4990,4990,4990,0
20240806,141800,5930850,4990,4990,4990,4990,0
20240806,141700,5930850,4990,4990,4990,4990,0
20240806,141600,5930850,4990,4990,4990,4990,0
20240806,141500,5930850,4990,4990,4990,4990,0
20240806,141400,5930850,4990,4990,4990,4990,0
20240806,141300,5930850,4990,4990,4990,4990,0
20240806,141200,5930850,4990,4990,4990,4990,0
20240806,141100,5930850,4990,4990,4990,4990,0
20240806,141000,5930850,4990,4990,4990,4990,0
20240806,140900,5930850,4990,4990,4990,4990,0
20240806,140800,5930850,4990,4990,4990,4990,0
20240806,140700,5930850,4990,4990,4990,4990,0
20240806,140600,5930850,4990,4990,4990,4990,0
20240806,140500,5930850,4990,4990,4990,4990,0
20240806,140400,5930850,4990,4990,4990,4990,0
20240806,140300,5930850,4990,4990,4990,4990,0
20240806,140200,5930850,4990,4990,4990,4990,0
20240806,140100,5930850,4990,4990,4990,4990,0
20240806,140000,5930850,4990,4990,4990,4990,0
20240806,135900,5930850,4990,4990,4990,4990,0
20240806,135800,5930850,4990,4990,4990,4990,0
20240806,135700,5930850,4990,4990,4990,4990,0
20240806,135600,5930850,4990,4990,4990,4990,0
20240806,135500,5930850,4990,4990,4990,4990,0
20240806,135400,5930850,4990,4990,4990,4990,0
20240806,135300,5930850,4990,4990,4990,4990,0
20240806,135200,5930850,4990,4990,4990,4990,0
20240806,135100,5930850,4990,4990,4990,4990,0
20240806,135000,5930850,4990,4990,4990,4990,0
20240806,134900,5930850,4990,4990,4990,4990,0
20240806,134800,5930850,4990,4990,4990,4990,0
20240806,134700,5930850,4990,4990,4990,4990,0
20240806,134600,5930850,4990,4990,4990,4990,0
20240806,134500,5930850,4990,4990,4990,4990,0
20240806,134400,5930850,4990,4990,4990,4990,0
20240806,134300,5930850,4990,4990,4990,4990,0
20240806,134200,5930850,4990,4990,4990,4990,0
20240806,134100,5930850,4990,4990,4990,4990,0
20240806,134000,5930850,4990,4990,4990,4990,0
20240806,133900,5930850,4990,4990,4990,4990,0
20240806,133800,5930850,4990,4990,4990,4990,0
20240806,133700,5930850,4990,4990,4990,4990,0
20240806,133600,5930850,4990,4990,4990,4990,0
20240806,133500,5930850,4990,4990,4990,4990,0
20240806,133400,5930850,4990,4990,4990,4990,0
20240806,133300,5930850,4990,4990,4990,4990,0
20240806,133200,5930850,4990,4990,4990,4990,0
20240806,133100,5930850,4990,4990,4990,4990,0
20240806,133000,5930850,4990,4990,4990,4990,0
20240806,132900,5930850,4990,4990,4990,4990,0
20240806,132800,5930850,4990,4990,4990,4990,0
20240806,132700,5930850,4990,4990,4990,4990,0
20240806,132600,5930850,4990,4990,4990,4990,0
20240806,132500,5930850,4990,4990,4990,4990,0
20240806,132400,5930850,4990,4990,4990,4990,0
20240806,132300,5930850,4990,4990,4990,4990,0
20240806,132200,5930850,4990,4990,4990,4990,0
20240806,132100,5930850,4990,4990,4990,4990,0
20240806,132000,5930850,4990,4990,4990,4990,4
20240806,131900,5910890,4890,4890,4890,4890,0
20240806,131800,5910890,4890,4890,4890,4890,0
20240806,131700,5910890,4890,4890,4890,4890,0
20240806,131600,5910890,4890,4890,4890,4890,0
20240806,131500,5910890,4890,4890,4890,4890,0
20240806,131400,5910890,4890,4890,4890,4890,0
20240806,131300,5910890,4890,4890,4890,4890,0
20240806,131200,5910890,4890,4890,4890,4890,0
20240806,131100,5910890,4890,4890,4890,4890,0
20240806,131000,5910890,4890,4890,4890,4890,0
20240806,130900,5910890,4890,4890,4890,4890,0
20240806,130800,5910890,4890,4890,4890,4890,0
20240806,130700,5910890,4890,4990,4990,4890,200
20240806,130600,4932790,5000,5000,5000,5000,0
20240806,130500,4932790,5000,5000,5000,5000,0
20240806,130400,4932790,5000,5000,5000,5000,0
20240806,130300,4932790,5000,5000,5000,5000,0
20240806,130200,4932790,5000,5000,5000,5000,0
20240806,130100,4932790,5000,5000,5000,5000,0
20240806,130000,4932790,5000,5000,5000,5000,0
20240806,125900,4932790,5000,5000,5000,5000,0
20240806,125800,4932790,5000,5000,5000,5000,0
20240806,125700,4932790,5000,5000,5000,5000,0
20240806,125600,4932790,5000,5000,5000,5000,0
20240806,125500,4932790,5000,5000,5000,5000,0
20240806,125400,4932790,5000,5000,5000,5000,0
20240806,125300,4932790,5000,5000,5000,5000,0
20240806,125200,4932790,5000,5000,5000,5000,0
20240806,125100,4932790,5000,5000,5000,5000,0
20240806,125000,4932790,5000,5000,5000,5000,0
20240806,124900,4932790,5000,5000,5000,5000,0
20240806,124800,4932790,5000,5000,5000,5000,0
20240806,124700,4932790,5000,5000,5000,5000,0
20240806,124600,4932790,5000,5000,5000,5000,0
20240806,124500,4932790,5000,5000,5000,5000,0
20240806,124400,4932790,5000,5000,5000,5000,0
20240806,124300,4932790,5000,5000,5000,5000,0
20240806,124200,4932790,5000,5000,5000,5000,0
20240806,124100,4932790,5000,5000,5000,5000,0
20240806,124000,4932790,5000,5000,5000,5000,5
20240806,123900,4907790,4990,4990,4990,4990,0
20240806,123800,4907790,4990,4990,4990,4990,0
20240806,123700,4907790,4990,4990,4990,4990,0
20240806,123600,4907790,4990,4990,4990,4990,0
20240806,123500,4907790,4990,4990,4990,4990,0
20240806,123400,4907790,4990,4990,4990,4990,0
20240806,123300,4907790,4990,4990,4990,4990,0
20240806,123200,4907790,4990,4990,4990,4990,0
20240806,123100,4907790,4990,4990,4990,4990,0
20240806,123000,4907790,4990,4990,4990,4990,0
20240806,122900,4907790,4990,4990,4990,4990,0
20240806,122800,4907790,4990,4990,4990,4990,0
20240806,122700,4907790,4990,4990,4990,4990,0
20240806,122600,4907790,4990,4990,4990,4990,0
20240806,122500,4907790,4990,4990,4990,4990,0
20240806,122400,4907790,4990,4990,4990,4990,0
20240806,122300,4907790,4990,4990,4990,4990,0
20240806,122200,4907790,4990,4990,4990,4990,0
20240806,122100,4907790,4990,4990,4990,4990,0
20240806,122000,4907790,4990,4990,4990,4990,0
20240806,121900,4907790,4990,4990,4990,4990,0
20240806,121800,4907790,4990,4990,4990,4990,0
20240806,121700,4907790,4990,4990,4990,4990,0
20240806,121600,4907790,4990,4990,4990,4990,0
20240806,121500,4907790,4990,4990,4990,4990,0
20240806,121400,4907790,4990,4990,4990,4990,0
20240806,121300,4907790,4990,4990,4990,4990,0
20240806,121200,4907790,4990,4990,4990,4990,0
20240806,121100,4907790,4990,4990,4990,4990,0
20240806,121000,4907790,4990,4990,4990,4990,0
20240806,120900,4907790,4990,4990,4990,4990,0
20240806,120800,4907790,4990,4990,4990,4990,0
20240806,120700,4907790,4990,4990,4990,4990,0
20240806,120600,4907790,4990,4990,4990,4990,0
20240806,120500,4907790,4990,4990,4990,4990,0
20240806,120400,4907790,4990,4990,4990,4990,0
20240806,120300,4907790,4990,4990,4990,4990,0
20240806,120200,4907790,4990,4990,4990,4990,0
20240806,120100,4907790,4990,4990,4990,4990,0
20240806,120000,4907790,4990,4990,4990,4990,0
20240806,115900,4907790,4990,4990,4990,4990,0
20240806,115800,4907790,4990,4990,4990,4990,0
20240806,115700,4907790,4990,4990,4990,4990,0
20240806,115600,4907790,4990,4990,4990,4990,0
20240806,115500,4907790,4990,4990,4990,4990,0
20240806,115400,4907790,4990,4990,4990,4990,0
20240806,115300,4907790,4990,4990,4990,4990,0
20240806,115200,4907790,4990,4990,4990,4990,0
20240806,115100,4907790,4990,4990,4990,4990,0
20240806,115000,4907790,4990,4990,4990,4990,0
20240806,114900,4907790,4990,4990,4990,4990,0
20240806,114800,4907790,4990,4990,4990,4990,0
20240806,114700,4907790,4990,4990,4990,4990,0
20240806,114600,4907790,4990,4990,4990,4990,0
20240806,114500,4907790,4990,4990,4990,4990,0
20240806,114400,4907790,4990,4990,4990,4990,0
20240806,114300,4907790,4990,4990,4990,4990,0
20240806,114200,4907790,4990,4990,4990,4990,0
20240806,114100,4907790,4990,4990,4990,4990,0
20240806,114000,4907790,4990,4990,4990,4990,0
20240806,113900,4907790,4990,4990,4990,4990,0
20240806,113800,4907790,4990,4990,4990,4990,0
20240806,113700,4907790,4990,4990,4990,4990,0
20240806,113600,4907790,4990,4990,4990,4990,0
20240806,113500,4907790,4990,4990,4990,4990,0
20240806,113400,4907790,4990,4990,4990,4990,0
20240806,113300,4907790,4990,4990,4990,4990,0
20240806,113200,4907790,4990,4990,4990,4990,0
20240806,113100,4907790,4990,4990,4990,4990,0
20240806,113000,4907790,4990,4990,4990,4990,0
20240806,112900,4907790,4990,4990,4990,4990,0
20240806,112800,4907790,4990,4990,4990,4990,0
20240806,112700,4907790,4990,4990,4990,4990,0
20240806,112600,4907790,4990,4990,4990,4990,0
20240806,112500,4907790,4990,4990,4990,4990,100
20240806,112400,4408790,4990,4990,4990,4990,0
20240806,112300,4408790,4990,4990,4990,4990,0
20240806,112200,4408790,4990,4990,4990,4990,0
20240806,112100,4408790,4990,4990,4990,4990,0
20240806,112000,4408790,4990,4990,4990,4990,192
20240806,111900,3450710,4990,4990,4990,4990,0
20240806,111800,3450710,4990,4990,4990,4990,0
20240806,111700,3450710,4990,4985,4990,4985,107
20240806,111600,2917115,4990,4990,4990,4990,0
20240806,111500,2917115,4990,4990,4990,4990,0
20240806,111400,2917115,4990,4990,4990,4990,0
20240806,111300,2917115,4990,4990,4990,4990,0
20240806,111200,2917115,4990,4990,4990,4990,0
20240806,111100,2917115,4990,4990,4990,4990,0
20240806,111000,2917115,4990,4990,4990,4990,0
20240806,110900,2917115,4990,4990,4990,4990,0
20240806,110800,2917115,4990,4990,4990,4990,0
20240806,110700,2917115,4990,4990,4990,4990,0
20240806,110600,2917115,4990,4990,4990,4990,0
20240806,110500,2917115,4990,4990,4990,4990,0
20240806,110400,2917115,4990,4990,4990,4990,0
20240806,110300,2917115,4990,4990,4990,4990,0
20240806,110200,2917115,4990,4990,4990,4990,0
20240806,110100,2917115,4990,4990,4990,4990,0
20240806,110000,2917115,4990,4990,4990,4990,0
20240806,105900,2917115,4990,4990,4990,4990,0
20240806,105800,2917115,4990,4990,4990,4990,0
20240806,105700,2917115,4990,4990,4990,4990,0
20240806,105600,2917115,4990,4990,4990,4990,0
20240806,105500,2917115,4990,4990,4990,4990,0
20240806,105400,2917115,4990,4990,4990,4990,0
20240806,105300,2917115,4990,4990,4990,4990,0
20240806,105200,2917115,4990,4990,4990,4990,0
20240806,105100,2917115,4990,4990,4990,4990,0
20240806,105000,2917115,4990,4990,4990,4990,0
20240806,104900,2917115,4990,4990,4990,4990,0
20240806,104800,2917115,4990,4990,4990,4990,0
20240806,104700,2917115,4990,4990,4990,4990,10
20240806,104600,2867215,4900,4900,4900,4900,0
20240806,104500,2867215,4900,4900,4900,4900,0
20240806,104400,2867215,4900,4900,4900,4900,0
20240806,104300,2867215,4900,4900,4900,4900,0
20240806,104200,2867215,4900,4900,4900,4900,0
20240806,104100,2867215,4900,4900,4900,4900,0
20240806,104000,2867215,4900,4900,4900,4900,10
20240806,103900,2818215,4990,4990,4990,4990,0
20240806,103800,2818215,4990,4990,4990,4990,0
20240806,103700,2818215,4990,4990,4990,4990,0
20240806,103600,2818215,4990,4990,4990,4990,0
20240806,103500,2818215,4990,4990,4990,4990,0
20240806,103400,2818215,4990,4990,4990,4990,0
20240806,103300,2818215,4990,4990,4990,4990,6
20240806,103200,2788275,4995,4995,4995,4995,0
20240806,103100,2788275,4995,4995,4995,4995,0
20240806,103000,2788275,4995,4995,4995,4995,0
20240806,102900,2788275,4995,4995,4995,4995,0
20240806,102800,2788275,4995,4995,4995,4995,0
20240806,102700,2788275,4995,4995,4995,4995,0
20240806,102600,2788275,4995,4995,4995,4995,0
20240806,102500,2788275,4995,4995,4995,4995,0
20240806,102400,2788275,4995,4995,4995,4995,0
20240806,102300,2788275,4995,4995,4995,4995,0
20240806,102200,2788275,4995,4995,4995,4995,0
20240806,102100,2788275,4995,4995,4995,4995,0
20240806,102000,2788275,4995,4995,4995,4995,0
20240806,101900,2788275,4995,4995,4995,4995,0
20240806,101800,2788275,4995,4995,4995,4995,0
20240806,101700,2788275,4995,4995,4995,4995,0
20240806,101600,2788275,4995,4995,4995,4995,0
20240806,101500,2788275,4995,4995,4995,4995,0
20240806,101400,2788275,4995,4995,4995,4995,0
20240806,101300,2788275,4995,4995,4995,4995,0
20240806,101200,2788275,4995,4995,4995,4995,0
20240806,101100,2788275,4995,4995,4995,4995,0
20240806,101000,2788275,4995,4995,4995,4995,0
20240806,100900,2788275,4995,4995,4995,4995,0
20240806,100800,2788275,4995,4995,4995,4995,0
20240806,100700,2788275,4995,4995,4995,4995,0
20240806,100600,2788275,4995,4995,4995,4995,0
20240806,100500,2788275,4995,4995,4995,4995,0
20240806,100400,2788275,4995,4995,4995,4995,0
20240806,100300,2788275,4995,4995,4995,4995,0
20240806,100200,2788275,4995,4995,4995,4995,0
20240806,100100,2788275,4995,4995,4995,4995,0
20240806,100000,2788275,4995,4995,4995,4995,0
20240806,095900,2788275,4995,4995,4995,4995,0
20240806,095800,2788275,4995,4995,4995,4995,0
20240806,095700,2788275,4995,4995,4995,4995,0
20240806,095600,2788275,4995,4995,4995,4995,0
20240806,095500,2788275,4995,4995,4995,4995,0
20240806,095400,2788275,4995,4995,4995,4995,0
20240806,095300,2788275,4995,4995,4995,4995,0
20240806,095200,2788275,4995,4995,4995,4995,0
20240806,095100,2788275,4995,4995,4995,4995,0
20240806,095000,2788275,4995,4995,4995,4995,0
20240806,094900,2788275,4995,4995,4995,4995,0
20240806,094800,2788275,4995,4995,4995,4995,0
20240806,094700,2788275,4995,4995,4995,4995,0
20240806,094600,2788275,4995,4995,4995,4995,0
20240806,094500,2788275,4995,4995,4995,4995,0
20240806,094400,2788275,4995,4995,4995,4995,10
20240806,094300,2738325,4800,4800,4800,4800,0
20240806,094200,2738325,4800,4800,4800,4800,0
20240806,094100,2738325,4800,4800,4800,4800,0
20240806,094000,2738325,4800,4800,4800,4800,0
20240806,093900,2738325,4800,4800,4800,4800,0
20240806,093800,2738325,4800,4800,4800,4800,0
20240806,093700,2738325,4800,4800,4800,4800,0
20240806,093600,2738325,4800,4800,4800,4800,0
20240806,093500,2738325,4800,4800,4800,4800,0
20240806,093400,2738325,4800,4800,4800,4800,0
20240806,093300,2738325,4800,4800,4800,4800,0
20240806,093200,2738325,4800,4800,4800,4800,0
20240806,093100,2738325,4800,4800,4800,4800,0
20240806,093000,2738325,4800,4800,4800,4800,0
20240806,092900,2738325,4800,4800,4800,4800,0
20240806,092800,2738325,4800,4800,4800,4800,0
20240806,092700,2738325,4800,4800,4800,4800,0
20240806,092600,2738325,4800,4800,4800,4800,0
20240806,092500,2738325,4800,4800,4800,4800,0
20240806,092400,2738325,4800,4800,4800,4800,200
20240806,092300,1778325,4995,4995,4995,4995,0
20240806,092200,1778325,4995,4995,4995,4995,0
20240806,092100,1778325,4995,4995,4995,4995,0
20240806,092000,1778325,4995,4995,4995,4995,5
20240806,091900,1753350,4800,4800,4800,4800,0
20240806,091800,1753350,4800,4800,4800,4800,0
20240806,091700,1753350,4800,4800,4800,4800,0
20240806,091600,1753350,4800,4800,4800,4800,0
20240806,091500,1753350,4800,4800,4800,4800,0
20240806,091400,1753350,4800,4800,4800,4800,0
20240806,091300,1753350,4800,4800,4800,4800,0
20240806,091200,1753350,4800,4995,4995,4800,107
20240806,091100,1237800,4800,4800,4800,4800,200
20240806,091000,277800,5180,5180,5180,5180,0
20240806,090900,277800,5180,5180,5180,5180,0
20240806,090800,277800,5180,5100,5180,5100,20
20240806,090700,175000,5000,5000,5000,5000,35
20240806,090600,0,4995,4995,4995,4995,0
20240806,090500,0,4995,4995,4995,4995,0
20240806,090400,0,4995,4995,4995,4995,0
20240806,090300,0,4995,4995,4995,4995,0
20240806,090200,0,4995,4995,4995,4995,0
20240806,090100,0,4995,4995,4995,4995,0
20240806,090000,0,4995,4995,4995,4995,0