KissMeData/200780/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,204500,13728570,5580,5580,5580,5580,207
20240709,204400,13728570,5580,5580,5580,5580,0
20240709,204300,13728570,5580,5580,5580,5580,0
20240709,204200,13728570,5580,5580,5580,5580,0
20240709,204100,13728570,5580,5580,5580,5580,0
20240709,204000,13728570,5580,5580,5580,5580,0
20240709,203900,13728570,5580,5580,5580,5580,0
20240709,203800,13728570,5580,5580,5580,5580,0
20240709,203700,13728570,5580,5580,5580,5580,0
20240709,203600,13728570,5580,5580,5580,5580,0
20240709,203500,13728570,5580,5580,5580,5580,0
20240709,203400,13728570,5580,5580,5580,5580,0
20240709,203300,13728570,5580,5580,5580,5580,0
20240709,203200,13728570,5580,5580,5580,5580,0
20240709,203100,13728570,5580,5580,5580,5580,0
20240709,203000,13728570,5580,5580,5580,5580,0
20240709,202900,13728570,5580,5580,5580,5580,0
20240709,202800,13728570,5580,5580,5580,5580,0
20240709,202700,13728570,5580,5580,5580,5580,0
20240709,202600,13728570,5580,5580,5580,5580,0
20240709,202500,13728570,5580,5580,5580,5580,0
20240709,202400,13728570,5580,5580,5580,5580,0
20240709,202300,13728570,5580,5580,5580,5580,0
20240709,202200,13728570,5580,5580,5580,5580,0
20240709,202100,13728570,5580,5580,5580,5580,0
20240709,202000,13728570,5580,5580,5580,5580,0
20240709,201900,13728570,5580,5580,5580,5580,0
20240709,201800,13728570,5580,5580,5580,5580,0
20240709,201700,13728570,5580,5580,5580,5580,0
20240709,201600,13728570,5580,5580,5580,5580,0
20240709,201500,13728570,5580,5580,5580,5580,207
20240709,201400,13728570,5580,5580,5580,5580,0
20240709,201300,13728570,5580,5580,5580,5580,0
20240709,201200,13728570,5580,5580,5580,5580,0
20240709,201100,13728570,5580,5580,5580,5580,0
20240709,201000,13728570,5580,5580,5580,5580,0
20240709,200900,13728570,5580,5580,5580,5580,0
20240709,200800,13728570,5580,5580,5580,5580,0
20240709,200700,13728570,5580,5580,5580,5580,0
20240709,200600,13728570,5580,5580,5580,5580,0
20240709,200500,13728570,5580,5580,5580,5580,0
20240709,200400,13728570,5580,5580,5580,5580,0
20240709,200300,13728570,5580,5580,5580,5580,0
20240709,200200,13728570,5580,5580,5580,5580,0
20240709,200100,13728570,5580,5580,5580,5580,0
20240709,200000,13728570,5580,5580,5580,5580,0
20240709,195900,13728570,5580,5580,5580,5580,0
20240709,195800,13728570,5580,5580,5580,5580,0
20240709,195700,13728570,5580,5580,5580,5580,0
20240709,195600,13728570,5580,5580,5580,5580,0
20240709,195500,13728570,5580,5580,5580,5580,0
20240709,195400,13728570,5580,5580,5580,5580,0
20240709,195300,13728570,5580,5580,5580,5580,0
20240709,195200,13728570,5580,5580,5580,5580,0
20240709,195100,13728570,5580,5580,5580,5580,0
20240709,195000,13728570,5580,5580,5580,5580,0
20240709,194900,13728570,5580,5580,5580,5580,0
20240709,194800,13728570,5580,5580,5580,5580,0
20240709,194700,13728570,5580,5580,5580,5580,0
20240709,194600,13728570,5580,5580,5580,5580,0
20240709,194500,13728570,5580,5580,5580,5580,207
20240709,194400,13728570,5580,5580,5580,5580,0
20240709,194300,13728570,5580,5580,5580,5580,0
20240709,194200,13728570,5580,5580,5580,5580,0
20240709,194100,13728570,5580,5580,5580,5580,0
20240709,194000,13728570,5580,5580,5580,5580,0
20240709,193900,13728570,5580,5580,5580,5580,0
20240709,193800,13728570,5580,5580,5580,5580,0
20240709,193700,13728570,5580,5580,5580,5580,0
20240709,193600,13728570,5580,5580,5580,5580,0
20240709,193500,13728570,5580,5580,5580,5580,0
20240709,193400,13728570,5580,5580,5580,5580,0
20240709,193300,13728570,5580,5580,5580,5580,0
20240709,193200,13728570,5580,5580,5580,5580,0
20240709,193100,13728570,5580,5580,5580,5580,0
20240709,193000,13728570,5580,5580,5580,5580,0
20240709,192900,13728570,5580,5580,5580,5580,0
20240709,192800,13728570,5580,5580,5580,5580,0
20240709,192700,13728570,5580,5580,5580,5580,0
20240709,192600,13728570,5580,5580,5580,5580,0
20240709,192500,13728570,5580,5580,5580,5580,0
20240709,192400,13728570,5580,5580,5580,5580,0
20240709,192300,13728570,5580,5580,5580,5580,0
20240709,192200,13728570,5580,5580,5580,5580,0
20240709,192100,13728570,5580,5580,5580,5580,0
20240709,192000,13728570,5580,5580,5580,5580,0
20240709,191900,13728570,5580,5580,5580,5580,0
20240709,191800,13728570,5580,5580,5580,5580,0
20240709,191700,13728570,5580,5580,5580,5580,0
20240709,191600,13728570,5580,5580,5580,5580,0
20240709,191500,13728570,5580,5580,5580,5580,207
20240709,191400,13728570,5580,5580,5580,5580,0
20240709,191300,13728570,5580,5580,5580,5580,0
20240709,191200,13728570,5580,5580,5580,5580,0
20240709,191100,13728570,5580,5580,5580,5580,0
20240709,191000,13728570,5580,5580,5580,5580,0
20240709,190900,13728570,5580,5580,5580,5580,0
20240709,190800,13728570,5580,5580,5580,5580,0
20240709,190700,13728570,5580,5580,5580,5580,0
20240709,190600,13728570,5580,5580,5580,5580,0
20240709,190500,13728570,5580,5580,5580,5580,0
20240709,190400,13728570,5580,5580,5580,5580,0
20240709,190300,13728570,5580,5580,5580,5580,0
20240709,190200,13728570,5580,5580,5580,5580,0
20240709,190100,13728570,5580,5580,5580,5580,0
20240709,190000,13728570,5580,5580,5580,5580,0
20240709,185900,13728570,5580,5580,5580,5580,0
20240709,185800,13728570,5580,5580,5580,5580,0
20240709,185700,13728570,5580,5580,5580,5580,0
20240709,185600,13728570,5580,5580,5580,5580,0
20240709,185500,13728570,5580,5580,5580,5580,0
20240709,185400,13728570,5580,5580,5580,5580,0
20240709,185300,13728570,5580,5580,5580,5580,0
20240709,185200,13728570,5580,5580,5580,5580,0
20240709,185100,13728570,5580,5580,5580,5580,0
20240709,185000,13728570,5580,5580,5580,5580,0
20240709,184900,13728570,5580,5580,5580,5580,0
20240709,184800,13728570,5580,5580,5580,5580,0
20240709,184700,13728570,5580,5580,5580,5580,0
20240709,184600,13728570,5580,5580,5580,5580,0
20240709,184500,13728570,5580,5580,5580,5580,207
20240709,184400,13728570,5580,5580,5580,5580,0
20240709,184300,13728570,5580,5580,5580,5580,0
20240709,184200,13728570,5580,5580,5580,5580,0
20240709,184100,13728570,5580,5580,5580,5580,0
20240709,184000,13728570,5580,5580,5580,5580,0
20240709,183900,13728570,5580,5580,5580,5580,0
20240709,183800,13728570,5580,5580,5580,5580,0
20240709,183700,13728570,5580,5580,5580,5580,0
20240709,183600,13728570,5580,5580,5580,5580,0
20240709,183500,13728570,5580,5580,5580,5580,0
20240709,183400,13728570,5580,5580,5580,5580,0
20240709,183300,13728570,5580,5580,5580,5580,0
20240709,183200,13728570,5580,5580,5580,5580,0
20240709,183100,13728570,5580,5580,5580,5580,0
20240709,183000,13728570,5580,5580,5580,5580,0
20240709,182900,13728570,5580,5580,5580,5580,0
20240709,182800,13728570,5580,5580,5580,5580,0
20240709,182700,13728570,5580,5580,5580,5580,0
20240709,182600,13728570,5580,5580,5580,5580,0
20240709,182500,13728570,5580,5580,5580,5580,0
20240709,182400,13728570,5580,5580,5580,5580,0
20240709,182300,13728570,5580,5580,5580,5580,0
20240709,182200,13728570,5580,5580,5580,5580,0
20240709,182100,13728570,5580,5580,5580,5580,0
20240709,182000,13728570,5580,5580,5580,5580,0
20240709,181900,13728570,5580,5580,5580,5580,0
20240709,181800,13728570,5580,5580,5580,5580,0
20240709,181700,13728570,5580,5580,5580,5580,0
20240709,181600,13728570,5580,5580,5580,5580,0
20240709,181500,13728570,5580,5580,5580,5580,207
20240709,181400,13728570,5580,5580,5580,5580,0
20240709,181300,13728570,5580,5580,5580,5580,0
20240709,181200,13728570,5580,5580,5580,5580,0
20240709,181100,13728570,5580,5580,5580,5580,0
20240709,181000,13728570,5580,5580,5580,5580,0
20240709,180900,13728570,5580,5580,5580,5580,0
20240709,180800,13728570,5580,5580,5580,5580,0
20240709,180700,13728570,5580,5580,5580,5580,0
20240709,180600,13728570,5580,5580,5580,5580,0
20240709,180500,13728570,5580,5580,5580,5580,0
20240709,180400,13728570,5580,5580,5580,5580,0
20240709,180300,13728570,5580,5580,5580,5580,0
20240709,180200,13728570,5580,5580,5580,5580,0
20240709,180100,13728570,5580,5580,5580,5580,0
20240709,180000,13728570,5580,5580,5580,5580,0
20240709,175900,13728570,5580,5580,5580,5580,0
20240709,175800,13728570,5580,5580,5580,5580,0
20240709,175700,13728570,5580,5580,5580,5580,0
20240709,175600,13728570,5580,5580,5580,5580,0
20240709,175500,13728570,5580,5580,5580,5580,0
20240709,175400,13728570,5580,5580,5580,5580,0
20240709,175300,13728570,5580,5580,5580,5580,0
20240709,175200,13728570,5580,5580,5580,5580,0
20240709,175100,13728570,5580,5580,5580,5580,0
20240709,175000,13728570,5580,5580,5580,5580,0
20240709,174900,13728570,5580,5580,5580,5580,0
20240709,174800,13728570,5580,5580,5580,5580,0
20240709,174700,13728570,5580,5580,5580,5580,0
20240709,174600,13728570,5580,5580,5580,5580,0
20240709,174500,13728570,5580,5580,5580,5580,207
20240709,174400,13728570,5580,5580,5580,5580,0
20240709,174300,13728570,5580,5580,5580,5580,0
20240709,174200,13728570,5580,5580,5580,5580,0
20240709,174100,13728570,5580,5580,5580,5580,0
20240709,174000,13728570,5580,5580,5580,5580,0
20240709,173900,13728570,5580,5580,5580,5580,0
20240709,173800,13728570,5580,5580,5580,5580,0
20240709,173700,13728570,5580,5580,5580,5580,0
20240709,173600,13728570,5580,5580,5580,5580,0
20240709,173500,13728570,5580,5580,5580,5580,0
20240709,173400,13728570,5580,5580,5580,5580,0
20240709,173300,13728570,5580,5580,5580,5580,0
20240709,173200,13728570,5580,5580,5580,5580,0
20240709,173100,13728570,5580,5580,5580,5580,0
20240709,173000,13728570,5580,5580,5580,5580,0
20240709,172900,13728570,5580,5580,5580,5580,0
20240709,172800,13728570,5580,5580,5580,5580,0
20240709,172700,13728570,5580,5580,5580,5580,0
20240709,172600,13728570,5580,5580,5580,5580,0
20240709,172500,13728570,5580,5580,5580,5580,0
20240709,172400,13728570,5580,5580,5580,5580,0
20240709,172300,13728570,5580,5580,5580,5580,0
20240709,172200,13728570,5580,5580,5580,5580,0
20240709,172100,13728570,5580,5580,5580,5580,0
20240709,172000,13728570,5580,5580,5580,5580,0
20240709,171900,13728570,5580,5580,5580,5580,0
20240709,171800,13728570,5580,5580,5580,5580,0
20240709,171700,13728570,5580,5580,5580,5580,0
20240709,171600,13728570,5580,5580,5580,5580,0
20240709,171500,13728570,5580,5580,5580,5580,207
20240709,171400,13728570,5580,5580,5580,5580,0
20240709,171300,13728570,5580,5580,5580,5580,0
20240709,171200,13728570,5580,5580,5580,5580,0
20240709,171100,13728570,5580,5580,5580,5580,0
20240709,171000,13728570,5580,5580,5580,5580,0
20240709,170900,13728570,5580,5580,5580,5580,0
20240709,170800,13728570,5580,5580,5580,5580,0
20240709,170700,13728570,5580,5580,5580,5580,0
20240709,170600,13728570,5580,5580,5580,5580,0
20240709,170500,13728570,5580,5580,5580,5580,0
20240709,170400,13728570,5580,5580,5580,5580,0
20240709,170300,13728570,5580,5580,5580,5580,0
20240709,170200,13728570,5580,5580,5580,5580,0
20240709,170100,13728570,5580,5580,5580,5580,0
20240709,170000,13728570,5580,5580,5580,5580,0
20240709,165900,13728570,5580,5580,5580,5580,0
20240709,165800,13728570,5580,5580,5580,5580,0
20240709,165700,13728570,5580,5580,5580,5580,0
20240709,165600,13728570,5580,5580,5580,5580,0
20240709,165500,13728570,5580,5580,5580,5580,0
20240709,165400,13728570,5580,5580,5580,5580,0
20240709,165300,13728570,5580,5580,5580,5580,0
20240709,165200,13728570,5580,5580,5580,5580,0
20240709,165100,13728570,5580,5580,5580,5580,0
20240709,165000,13728570,5580,5580,5580,5580,0
20240709,164900,13728570,5580,5580,5580,5580,0
20240709,164800,13728570,5580,5580,5580,5580,0
20240709,164700,13728570,5580,5580,5580,5580,0
20240709,164600,13728570,5580,5580,5580,5580,0
20240709,164500,13728570,5580,5580,5580,5580,207
20240709,164400,13728570,5580,5580,5580,5580,0
20240709,164300,13728570,5580,5580,5580,5580,0
20240709,164200,13728570,5580,5580,5580,5580,0
20240709,164100,13728570,5580,5580,5580,5580,0
20240709,164000,13728570,5580,5580,5580,5580,0
20240709,163900,13728570,5580,5580,5580,5580,0
20240709,163800,13728570,5580,5580,5580,5580,0
20240709,163700,13728570,5580,5580,5580,5580,0
20240709,163600,13728570,5580,5580,5580,5580,0
20240709,163500,13728570,5580,5580,5580,5580,0
20240709,163400,13728570,5580,5580,5580,5580,0
20240709,163300,13728570,5580,5580,5580,5580,0
20240709,163200,13728570,5580,5580,5580,5580,0
20240709,163100,13728570,5580,5580,5580,5580,0
20240709,163000,13728570,5580,5580,5580,5580,0
20240709,162900,13728570,5580,5580,5580,5580,0
20240709,162800,13728570,5580,5580,5580,5580,0
20240709,162700,13728570,5580,5580,5580,5580,0
20240709,162600,13728570,5580,5580,5580,5580,0
20240709,162500,13728570,5580,5580,5580,5580,0
20240709,162400,13728570,5580,5580,5580,5580,0
20240709,162300,13728570,5580,5580,5580,5580,0
20240709,162200,13728570,5580,5580,5580,5580,0
20240709,162100,13728570,5580,5580,5580,5580,0
20240709,162000,13728570,5580,5580,5580,5580,0
20240709,161900,13728570,5580,5580,5580,5580,0
20240709,161800,13728570,5580,5580,5580,5580,0
20240709,161700,13728570,5580,5580,5580,5580,0
20240709,161600,13728570,5580,5580,5580,5580,0
20240709,161500,13728570,5580,5580,5580,5580,207
20240709,161400,13728570,5580,5580,5580,5580,0
20240709,161300,13728570,5580,5580,5580,5580,0
20240709,161200,13728570,5580,5580,5580,5580,0
20240709,161100,13728570,5580,5580,5580,5580,0
20240709,161000,13728570,5580,5580,5580,5580,0
20240709,160900,13728570,5580,5580,5580,5580,0
20240709,160800,13728570,5580,5580,5580,5580,0
20240709,160700,13728570,5580,5580,5580,5580,0
20240709,160600,13728570,5580,5580,5580,5580,0
20240709,160500,13728570,5580,5580,5580,5580,0
20240709,160400,13728570,5580,5580,5580,5580,0
20240709,160300,13728570,5580,5580,5580,5580,0
20240709,160200,13728570,5580,5580,5580,5580,0
20240709,160100,13728570,5580,5580,5580,5580,0
20240709,160000,13728570,5580,5580,5580,5580,0
20240709,155900,13728570,5580,5580,5580,5580,0
20240709,155800,13728570,5580,5580,5580,5580,0
20240709,155700,13728570,5580,5580,5580,5580,0
20240709,155600,13728570,5580,5580,5580,5580,0
20240709,155500,13728570,5580,5580,5580,5580,0
20240709,155400,13728570,5580,5580,5580,5580,0
20240709,155300,13728570,5580,5580,5580,5580,0
20240709,155200,13728570,5580,5580,5580,5580,0
20240709,155100,13728570,5580,5580,5580,5580,0
20240709,155000,13728570,5580,5580,5580,5580,0
20240709,154900,13728570,5580,5580,5580,5580,0
20240709,154800,13728570,5580,5580,5580,5580,0
20240709,154700,13728570,5580,5580,5580,5580,0
20240709,154600,13728570,5580,5580,5580,5580,0
20240709,154500,13728570,5580,5580,5580,5580,207
20240709,154400,13728570,5580,5580,5580,5580,0
20240709,154300,13728570,5580,5580,5580,5580,0
20240709,154200,13728570,5580,5580,5580,5580,0
20240709,154100,13728570,5580,5580,5580,5580,0
20240709,154000,13728570,5580,5580,5580,5580,0
20240709,153900,13728570,5580,5580,5580,5580,0
20240709,153800,13728570,5580,5580,5580,5580,0
20240709,153700,13728570,5580,5580,5580,5580,0
20240709,153600,13728570,5580,5580,5580,5580,0
20240709,153500,13728570,5580,5580,5580,5580,0
20240709,153400,13728570,5580,5580,5580,5580,0
20240709,153300,13728570,5580,5580,5580,5580,0
20240709,153200,13728570,5580,5580,5580,5580,0
20240709,153100,13728570,5580,5580,5580,5580,0
20240709,153000,13728570,5580,5580,5580,5580,207
20240709,152900,12573510,5590,5590,5590,5590,0
20240709,152800,12573510,5590,5590,5590,5590,0
20240709,152700,12573510,5590,5590,5590,5590,0
20240709,152600,12573510,5590,5590,5590,5590,0
20240709,152500,12573510,5590,5590,5590,5590,0
20240709,152400,12573510,5590,5590,5590,5590,0
20240709,152300,12573510,5590,5590,5590,5590,0
20240709,152200,12573510,5590,5590,5590,5590,0
20240709,152100,12573510,5590,5590,5590,5590,0
20240709,152000,12573510,5590,5590,5590,5590,0
20240709,151900,12573510,5590,5590,5590,5590,349
20240709,151800,10622600,5600,5600,5600,5600,0
20240709,151700,10622600,5600,5600,5600,5600,0
20240709,151600,10622600,5600,5600,5600,5600,0
20240709,151500,10622600,5600,5590,5600,5590,501
20240709,151400,7822000,5590,5590,5590,5590,0
20240709,151300,7822000,5590,5590,5590,5590,226
20240709,151200,6558660,5600,5600,5600,5600,0
20240709,151100,6558660,5600,5600,5600,5600,0
20240709,151000,6558660,5600,5600,5600,5600,0
20240709,150900,6558660,5600,5600,5600,5600,0
20240709,150800,6558660,5600,5600,5600,5600,0
20240709,150700,6558660,5600,5600,5600,5600,0
20240709,150600,6558660,5600,5600,5600,5600,1
20240709,150500,6553060,5590,5590,5590,5590,0
20240709,150400,6553060,5590,5590,5590,5590,1
20240709,150300,6547470,5580,5580,5580,5580,0
20240709,150200,6547470,5580,5580,5580,5580,0
20240709,150100,6547470,5580,5580,5580,5580,0
20240709,150000,6547470,5580,5580,5580,5580,0
20240709,145900,6547470,5580,5580,5580,5580,0
20240709,145800,6547470,5580,5580,5580,5580,93
20240709,145700,6028530,5580,5580,5580,5580,1
20240709,145600,6022950,5580,5580,5580,5580,0
20240709,145500,6022950,5580,5580,5580,5580,0
20240709,145400,6022950,5580,5580,5580,5580,0
20240709,145300,6022950,5580,5580,5580,5580,0
20240709,145200,6022950,5580,5580,5580,5580,0
20240709,145100,6022950,5580,5580,5580,5580,0
20240709,145000,6022950,5580,5580,5580,5580,0
20240709,144900,6022950,5580,5580,5580,5580,0
20240709,144800,6022950,5580,5580,5580,5580,0
20240709,144700,6022950,5580,5580,5580,5580,0
20240709,144600,6022950,5580,5580,5580,5580,0
20240709,144500,6022950,5580,5580,5580,5580,0
20240709,144400,6022950,5580,5580,5580,5580,0
20240709,144300,6022950,5580,5580,5580,5580,0
20240709,144200,6022950,5580,5580,5580,5580,0
20240709,144100,6022950,5580,5580,5580,5580,208
20240709,144000,4862310,5580,5580,5580,5580,0
20240709,143900,4862310,5580,5580,5580,5580,0
20240709,143800,4862310,5580,5580,5580,5580,0
20240709,143700,4862310,5580,5580,5580,5580,0
20240709,143600,4862310,5580,5580,5580,5580,0
20240709,143500,4862310,5580,5550,5580,5550,101
20240709,143400,4301730,5580,5580,5580,5580,0
20240709,143300,4301730,5580,5580,5580,5580,0
20240709,143200,4301730,5580,5580,5580,5580,1
20240709,143100,4296150,5600,5600,5600,5600,0
20240709,143000,4296150,5600,5600,5600,5600,0
20240709,142900,4296150,5600,5600,5600,5600,0
20240709,142800,4296150,5600,5600,5600,5600,0
20240709,142700,4296150,5600,5600,5600,5600,0
20240709,142600,4296150,5600,5600,5600,5600,0
20240709,142500,4296150,5600,5600,5600,5600,0
20240709,142400,4296150,5600,5600,5600,5600,0
20240709,142300,4296150,5600,5600,5600,5600,0
20240709,142200,4296150,5600,5600,5600,5600,0
20240709,142100,4296150,5600,5600,5600,5600,1
20240709,142000,4290550,5590,5590,5590,5590,0
20240709,141900,4290550,5590,5590,5590,5590,0
20240709,141800,4290550,5590,5590,5590,5590,0
20240709,141700,4290550,5590,5580,5590,5580,25
20240709,141600,4151020,5580,5580,5580,5580,20
20240709,141500,4039420,5580,5580,5580,5580,0
20240709,141400,4039420,5580,5580,5580,5580,0
20240709,141300,4039420,5580,5580,5580,5580,0
20240709,141200,4039420,5580,5580,5580,5580,0
20240709,141100,4039420,5580,5580,5580,5580,0
20240709,141000,4039420,5580,5580,5580,5580,0
20240709,140900,4039420,5580,5580,5580,5580,0
20240709,140800,4039420,5580,5580,5580,5580,0
20240709,140700,4039420,5580,5580,5580,5580,0
20240709,140600,4039420,5580,5580,5580,5580,0
20240709,140500,4039420,5580,5580,5580,5580,0
20240709,140400,4039420,5580,5580,5580,5580,0
20240709,140300,4039420,5580,5580,5580,5580,0
20240709,140200,4039420,5580,5580,5580,5580,0
20240709,140100,4039420,5580,5580,5580,5580,0
20240709,140000,4039420,5580,5580,5580,5580,0
20240709,135900,4039420,5580,5580,5580,5580,0
20240709,135800,4039420,5580,5580,5580,5580,0
20240709,135700,4039420,5580,5580,5580,5580,0
20240709,135600,4039420,5580,5580,5580,5580,0
20240709,135500,4039420,5580,5580,5580,5580,0
20240709,135400,4039420,5580,5580,5580,5580,0
20240709,135300,4039420,5580,5580,5580,5580,0
20240709,135200,4039420,5580,5580,5580,5580,0
20240709,135100,4039420,5580,5580,5580,5580,0
20240709,135000,4039420,5580,5580,5580,5580,0
20240709,134900,4039420,5580,5580,5580,5580,0
20240709,134800,4039420,5580,5580,5580,5580,1
20240709,134700,4033840,5580,5580,5580,5580,0
20240709,134600,4033840,5580,5580,5580,5580,0
20240709,134500,4033840,5580,5580,5580,5580,0
20240709,134400,4033840,5580,5580,5580,5580,0
20240709,134300,4033840,5580,5580,5580,5580,0
20240709,134200,4033840,5580,5580,5580,5580,1
20240709,134100,4028260,5550,5550,5550,5550,0
20240709,134000,4028260,5550,5560,5560,5550,200
20240709,133900,2917020,5600,5600,5600,5600,0
20240709,133800,2917020,5600,5600,5600,5600,0
20240709,133700,2917020,5600,5600,5600,5600,0
20240709,133600,2917020,5600,5600,5600,5600,0
20240709,133500,2917020,5600,5600,5600,5600,0
20240709,133400,2917020,5600,5600,5600,5600,0
20240709,133300,2917020,5600,5600,5600,5600,0
20240709,133200,2917020,5600,5600,5600,5600,0
20240709,133100,2917020,5600,5600,5600,5600,0
20240709,133000,2917020,5600,5600,5600,5600,0
20240709,132900,2917020,5600,5600,5600,5600,0
20240709,132800,2917020,5600,5600,5600,5600,0
20240709,132700,2917020,5600,5600,5600,5600,0
20240709,132600,2917020,5600,5600,5600,5600,0
20240709,132500,2917020,5600,5600,5600,5600,0
20240709,132400,2917020,5600,5600,5600,5600,0
20240709,132300,2917020,5600,5600,5600,5600,0
20240709,132200,2917020,5600,5600,5600,5600,0
20240709,132100,2917020,5600,5600,5600,5600,0
20240709,132000,2917020,5600,5600,5600,5600,0
20240709,131900,2917020,5600,5600,5600,5600,0
20240709,131800,2917020,5600,5600,5600,5600,0
20240709,131700,2917020,5600,5600,5600,5600,0
20240709,131600,2917020,5600,5600,5600,5600,0
20240709,131500,2917020,5600,5600,5600,5600,0
20240709,131400,2917020,5600,5600,5600,5600,0
20240709,131300,2917020,5600,5600,5600,5600,0
20240709,131200,2917020,5600,5600,5600,5600,0
20240709,131100,2917020,5600,5600,5600,5600,0
20240709,131000,2917020,5600,5600,5600,5600,0
20240709,130900,2917020,5600,5600,5600,5600,0
20240709,130800,2917020,5600,5600,5600,5600,0
20240709,130700,2917020,5600,5600,5600,5600,0
20240709,130600,2917020,5600,5600,5600,5600,0
20240709,130500,2917020,5600,5600,5600,5600,0
20240709,130400,2917020,5600,5600,5600,5600,0
20240709,130300,2917020,5600,5600,5600,5600,0
20240709,130200,2917020,5600,5600,5600,5600,0
20240709,130100,2917020,5600,5600,5600,5600,0
20240709,130000,2917020,5600,5600,5600,5600,0
20240709,125900,2917020,5600,5600,5600,5600,0
20240709,125800,2917020,5600,5600,5600,5600,0
20240709,125700,2917020,5600,5600,5600,5600,0
20240709,125600,2917020,5600,5600,5600,5600,0
20240709,125500,2917020,5600,5600,5600,5600,0
20240709,125400,2917020,5600,5600,5600,5600,0
20240709,125300,2917020,5600,5600,5600,5600,0
20240709,125200,2917020,5600,5600,5600,5600,0
20240709,125100,2917020,5600,5600,5600,5600,0
20240709,125000,2917020,5600,5600,5600,5600,0
20240709,124900,2917020,5600,5600,5600,5600,0
20240709,124800,2917020,5600,5600,5600,5600,0
20240709,124700,2917020,5600,5600,5600,5600,0
20240709,124600,2917020,5600,5600,5600,5600,0
20240709,124500,2917020,5600,5600,5600,5600,0
20240709,124400,2917020,5600,5600,5600,5600,0
20240709,124300,2917020,5600,5600,5600,5600,0
20240709,124200,2917020,5600,5600,5600,5600,0
20240709,124100,2917020,5600,5600,5600,5600,0
20240709,124000,2917020,5600,5600,5600,5600,0
20240709,123900,2917020,5600,5600,5600,5600,0
20240709,123800,2917020,5600,5600,5600,5600,0
20240709,123700,2917020,5600,5600,5600,5600,0
20240709,123600,2917020,5600,5600,5600,5600,0
20240709,123500,2917020,5600,5600,5600,5600,0
20240709,123400,2917020,5600,5600,5600,5600,0
20240709,123300,2917020,5600,5600,5600,5600,0
20240709,123200,2917020,5600,5600,5600,5600,0
20240709,123100,2917020,5600,5600,5600,5600,0
20240709,123000,2917020,5600,5600,5600,5600,0
20240709,122900,2917020,5600,5600,5600,5600,0
20240709,122800,2917020,5600,5600,5600,5600,0
20240709,122700,2917020,5600,5600,5600,5600,0
20240709,122600,2917020,5600,5600,5600,5600,0
20240709,122500,2917020,5600,5600,5600,5600,0
20240709,122400,2917020,5600,5600,5600,5600,0
20240709,122300,2917020,5600,5600,5600,5600,0
20240709,122200,2917020,5600,5600,5600,5600,0
20240709,122100,2917020,5600,5600,5600,5600,0
20240709,122000,2917020,5600,5600,5600,5600,0
20240709,121900,2917020,5600,5600,5600,5600,0
20240709,121800,2917020,5600,5600,5600,5600,0
20240709,121700,2917020,5600,5600,5600,5600,0
20240709,121600,2917020,5600,5600,5600,5600,0
20240709,121500,2917020,5600,5600,5600,5600,0
20240709,121400,2917020,5600,5600,5600,5600,0
20240709,121300,2917020,5600,5600,5600,5600,0
20240709,121200,2917020,5600,5600,5600,5600,0
20240709,121100,2917020,5600,5600,5600,5600,0
20240709,121000,2917020,5600,5600,5600,5600,0
20240709,120900,2917020,5600,5600,5600,5600,0
20240709,120800,2917020,5600,5600,5600,5600,0
20240709,120700,2917020,5600,5600,5600,5600,0
20240709,120600,2917020,5600,5600,5600,5600,0
20240709,120500,2917020,5600,5600,5600,5600,0
20240709,120400,2917020,5600,5600,5600,5600,0
20240709,120300,2917020,5600,5600,5600,5600,0
20240709,120200,2917020,5600,5600,5600,5600,0
20240709,120100,2917020,5600,5600,5600,5600,0
20240709,120000,2917020,5600,5600,5600,5600,0
20240709,115900,2917020,5600,5600,5600,5600,0
20240709,115800,2917020,5600,5600,5600,5600,0
20240709,115700,2917020,5600,5600,5600,5600,0
20240709,115600,2917020,5600,5600,5600,5600,0
20240709,115500,2917020,5600,5600,5600,5600,1
20240709,115400,2911420,5600,5600,5600,5600,0
20240709,115300,2911420,5600,5600,5600,5600,0
20240709,115200,2911420,5600,5600,5600,5600,0
20240709,115100,2911420,5600,5600,5600,5600,0
20240709,115000,2911420,5600,5600,5600,5600,0
20240709,114900,2911420,5600,5600,5600,5600,0
20240709,114800,2911420,5600,5600,5600,5600,0
20240709,114700,2911420,5600,5600,5600,5600,0
20240709,114600,2911420,5600,5600,5600,5600,0
20240709,114500,2911420,5600,5600,5600,5600,0
20240709,114400,2911420,5600,5600,5600,5600,0
20240709,114300,2911420,5600,5600,5600,5600,0
20240709,114200,2911420,5600,5600,5600,5600,0
20240709,114100,2911420,5600,5600,5600,5600,0
20240709,114000,2911420,5600,5600,5600,5600,0
20240709,113900,2911420,5600,5600,5600,5600,0
20240709,113800,2911420,5600,5600,5600,5600,0
20240709,113700,2911420,5600,5600,5600,5600,0
20240709,113600,2911420,5600,5600,5600,5600,0
20240709,113500,2911420,5600,5600,5600,5600,0
20240709,113400,2911420,5600,5600,5600,5600,0
20240709,113300,2911420,5600,5600,5600,5600,0
20240709,113200,2911420,5600,5600,5600,5600,0
20240709,113100,2911420,5600,5600,5600,5600,0
20240709,113000,2911420,5600,5600,5600,5600,0
20240709,112900,2911420,5600,5600,5600,5600,1
20240709,112800,2905820,5580,5580,5580,5580,0
20240709,112700,2905820,5580,5580,5580,5580,0
20240709,112600,2905820,5580,5580,5580,5580,0
20240709,112500,2905820,5580,5580,5580,5580,0
20240709,112400,2905820,5580,5580,5580,5580,0
20240709,112300,2905820,5580,5580,5580,5580,0
20240709,112200,2905820,5580,5580,5580,5580,130
20240709,112100,2180420,5600,5600,5600,5600,0
20240709,112000,2180420,5600,5600,5600,5600,0
20240709,111900,2180420,5600,5600,5600,5600,0
20240709,111800,2180420,5600,5600,5600,5600,10
20240709,111700,2124420,5600,5600,5600,5600,0
20240709,111600,2124420,5600,5600,5600,5600,0
20240709,111500,2124420,5600,5600,5600,5600,0
20240709,111400,2124420,5600,5600,5600,5600,0
20240709,111300,2124420,5600,5600,5600,5600,0
20240709,111200,2124420,5600,5600,5600,5600,0
20240709,111100,2124420,5600,5600,5600,5600,0
20240709,111000,2124420,5600,5600,5600,5600,0
20240709,110900,2124420,5600,5600,5600,5600,0
20240709,110800,2124420,5600,5600,5600,5600,0
20240709,110700,2124420,5600,5600,5600,5600,0
20240709,110600,2124420,5600,5600,5600,5600,0
20240709,110500,2124420,5600,5600,5600,5600,0
20240709,110400,2124420,5600,5600,5600,5600,0
20240709,110300,2124420,5600,5600,5600,5600,0
20240709,110200,2124420,5600,5600,5600,5600,0
20240709,110100,2124420,5600,5600,5600,5600,0
20240709,110000,2124420,5600,5600,5600,5600,0
20240709,105900,2124420,5600,5600,5600,5600,0
20240709,105800,2124420,5600,5600,5600,5600,0
20240709,105700,2124420,5600,5600,5600,5600,0
20240709,105600,2124420,5600,5600,5600,5600,0
20240709,105500,2124420,5600,5600,5600,5600,0
20240709,105400,2124420,5600,5600,5600,5600,0
20240709,105300,2124420,5600,5600,5600,5600,0
20240709,105200,2124420,5600,5600,5600,5600,0
20240709,105100,2124420,5600,5600,5600,5600,0
20240709,105000,2124420,5600,5600,5600,5600,0
20240709,104900,2124420,5600,5600,5600,5600,0
20240709,104800,2124420,5600,5600,5600,5600,2
20240709,104700,2113220,5600,5600,5600,5600,0
20240709,104600,2113220,5600,5600,5600,5600,0
20240709,104500,2113220,5600,5600,5600,5600,0
20240709,104400,2113220,5600,5600,5600,5600,0
20240709,104300,2113220,5600,5600,5600,5600,0
20240709,104200,2113220,5600,5600,5600,5600,0
20240709,104100,2113220,5600,5600,5600,5600,0
20240709,104000,2113220,5600,5600,5600,5600,0
20240709,103900,2113220,5600,5600,5600,5600,0
20240709,103800,2113220,5600,5600,5600,5600,0
20240709,103700,2113220,5600,5600,5600,5600,0
20240709,103600,2113220,5600,5600,5600,5600,0
20240709,103500,2113220,5600,5600,5600,5600,0
20240709,103400,2113220,5600,5600,5600,5600,0
20240709,103300,2113220,5600,5600,5600,5600,0
20240709,103200,2113220,5600,5600,5600,5600,0
20240709,103100,2113220,5600,5600,5600,5600,0
20240709,103000,2113220,5600,5600,5600,5600,0
20240709,102900,2113220,5600,5600,5600,5600,0
20240709,102800,2113220,5600,5560,5600,5560,101
20240709,102700,1551620,5600,5600,5600,5600,0
20240709,102600,1551620,5600,5600,5600,5600,0
20240709,102500,1551620,5600,5600,5600,5600,0
20240709,102400,1551620,5600,5600,5600,5600,0
20240709,102300,1551620,5600,5600,5600,5600,0
20240709,102200,1551620,5600,5600,5600,5600,0
20240709,102100,1551620,5600,5600,5600,5600,0
20240709,102000,1551620,5600,5600,5600,5600,0
20240709,101900,1551620,5600,5600,5600,5600,0
20240709,101800,1551620,5600,5600,5600,5600,0
20240709,101700,1551620,5600,5600,5600,5600,0
20240709,101600,1551620,5600,5600,5600,5600,0
20240709,101500,1551620,5600,5600,5600,5600,0
20240709,101400,1551620,5600,5600,5600,5600,1
20240709,101300,1546020,5600,5600,5600,5600,0
20240709,101200,1546020,5600,5600,5600,5600,0
20240709,101100,1546020,5600,5600,5600,5600,0
20240709,101000,1546020,5600,5600,5600,5600,10
20240709,100900,1490020,5600,5600,5600,5600,0
20240709,100800,1490020,5600,5600,5600,5600,0
20240709,100700,1490020,5600,5600,5600,5600,0
20240709,100600,1490020,5600,5600,5600,5600,0
20240709,100500,1490020,5600,5600,5600,5600,0
20240709,100400,1490020,5600,5600,5600,5600,0
20240709,100300,1490020,5600,5600,5600,5600,0
20240709,100200,1490020,5600,5600,5600,5600,0
20240709,100100,1490020,5600,5600,5600,5600,0
20240709,100000,1490020,5600,5600,5600,5600,0
20240709,095900,1490020,5600,5600,5600,5600,0
20240709,095800,1490020,5600,5600,5600,5600,0
20240709,095700,1490020,5600,5600,5600,5600,0
20240709,095600,1490020,5600,5600,5600,5600,0
20240709,095500,1490020,5600,5600,5600,5600,0
20240709,095400,1490020,5600,5600,5600,5600,0
20240709,095300,1490020,5600,5600,5600,5600,0
20240709,095200,1490020,5600,5600,5600,5600,0
20240709,095100,1490020,5600,5600,5600,5600,0
20240709,095000,1490020,5600,5600,5600,5600,0
20240709,094900,1490020,5600,5600,5600,5600,0
20240709,094800,1490020,5600,5600,5600,5600,0
20240709,094700,1490020,5600,5600,5600,5600,1
20240709,094600,1484420,5560,5560,5560,5560,0
20240709,094500,1484420,5560,5560,5560,5560,0
20240709,094400,1484420,5560,5560,5560,5560,0
20240709,094300,1484420,5560,5560,5560,5560,0
20240709,094200,1484420,5560,5560,5560,5560,100
20240709,094100,928420,5610,5610,5610,5610,0
20240709,094000,928420,5610,5610,5610,5610,0
20240709,093900,928420,5610,5610,5610,5610,0
20240709,093800,928420,5610,5610,5610,5610,0
20240709,093700,928420,5610,5610,5610,5610,0
20240709,093600,928420,5610,5610,5610,5610,0
20240709,093500,928420,5610,5610,5610,5610,0
20240709,093400,928420,5610,5610,5610,5610,0
20240709,093300,928420,5610,5610,5610,5610,0
20240709,093200,928420,5610,5610,5610,5610,0
20240709,093100,928420,5610,5610,5610,5610,0
20240709,093000,928420,5610,5610,5610,5610,0
20240709,092900,928420,5610,5610,5610,5610,0
20240709,092800,928420,5610,5610,5610,5610,0
20240709,092700,928420,5610,5610,5610,5610,0
20240709,092600,928420,5610,5610,5610,5610,0
20240709,092500,928420,5610,5610,5610,5610,0
20240709,092400,928420,5610,5610,5610,5610,0
20240709,092300,928420,5610,5610,5610,5610,0
20240709,092200,928420,5610,5610,5610,5610,0
20240709,092100,928420,5610,5610,5610,5610,0
20240709,092000,928420,5610,5610,5610,5610,0
20240709,091900,928420,5610,5610,5610,5610,0
20240709,091800,928420,5610,5610,5610,5610,0
20240709,091700,928420,5610,5610,5610,5610,0
20240709,091600,928420,5610,5610,5610,5610,0
20240709,091500,928420,5610,5610,5610,5610,0
20240709,091400,928420,5610,5610,5610,5610,0
20240709,091300,928420,5610,5610,5610,5610,0
20240709,091200,928420,5610,5610,5610,5610,0
20240709,091100,928420,5610,5610,5610,5610,0
20240709,091000,928420,5610,5610,5610,5610,0
20240709,090900,928420,5610,5610,5610,5610,0
20240709,090800,928420,5610,5610,5610,5610,0
20240709,090700,928420,5610,5610,5610,5610,0
20240709,090600,928420,5610,5610,5610,5610,0
20240709,090500,928420,5610,5610,5610,5610,0
20240709,090400,928420,5610,5610,5610,5610,0
20240709,090300,928420,5610,5610,5610,5610,0
20240709,090200,928420,5610,5560,5610,5560,11
20240709,090100,867110,5510,5610,5610,5510,134
20240709,090000,123860,5630,5630,5630,5630,22