KissMeData/200780/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,204600,17379410,5810,5810,5810,5810,235
20240716,204500,17379410,5810,5810,5810,5810,0
20240716,204400,17379410,5810,5810,5810,5810,0
20240716,204300,17379410,5810,5810,5810,5810,0
20240716,204200,17379410,5810,5810,5810,5810,0
20240716,204100,17379410,5810,5810,5810,5810,0
20240716,204000,17379410,5810,5810,5810,5810,0
20240716,203900,17379410,5810,5810,5810,5810,0
20240716,203800,17379410,5810,5810,5810,5810,0
20240716,203700,17379410,5810,5810,5810,5810,0
20240716,203600,17379410,5810,5810,5810,5810,0
20240716,203500,17379410,5810,5810,5810,5810,0
20240716,203400,17379410,5810,5810,5810,5810,0
20240716,203300,17379410,5810,5810,5810,5810,0
20240716,203200,17379410,5810,5810,5810,5810,0
20240716,203100,17379410,5810,5810,5810,5810,0
20240716,203000,17379410,5810,5810,5810,5810,0
20240716,202900,17379410,5810,5810,5810,5810,0
20240716,202800,17379410,5810,5810,5810,5810,0
20240716,202700,17379410,5810,5810,5810,5810,0
20240716,202600,17379410,5810,5810,5810,5810,0
20240716,202500,17379410,5810,5810,5810,5810,0
20240716,202400,17379410,5810,5810,5810,5810,0
20240716,202300,17379410,5810,5810,5810,5810,0
20240716,202200,17379410,5810,5810,5810,5810,0
20240716,202100,17379410,5810,5810,5810,5810,0
20240716,202000,17379410,5810,5810,5810,5810,0
20240716,201900,17379410,5810,5810,5810,5810,0
20240716,201800,17379410,5810,5810,5810,5810,0
20240716,201700,17379410,5810,5810,5810,5810,0
20240716,201600,17379410,5810,5810,5810,5810,235
20240716,201500,17379410,5810,5810,5810,5810,0
20240716,201400,17379410,5810,5810,5810,5810,0
20240716,201300,17379410,5810,5810,5810,5810,0
20240716,201200,17379410,5810,5810,5810,5810,0
20240716,201100,17379410,5810,5810,5810,5810,0
20240716,201000,17379410,5810,5810,5810,5810,0
20240716,200900,17379410,5810,5810,5810,5810,0
20240716,200800,17379410,5810,5810,5810,5810,0
20240716,200700,17379410,5810,5810,5810,5810,0
20240716,200600,17379410,5810,5810,5810,5810,0
20240716,200500,17379410,5810,5810,5810,5810,0
20240716,200400,17379410,5810,5810,5810,5810,0
20240716,200300,17379410,5810,5810,5810,5810,0
20240716,200200,17379410,5810,5810,5810,5810,0
20240716,200100,17379410,5810,5810,5810,5810,0
20240716,200000,17379410,5810,5810,5810,5810,0
20240716,195900,17379410,5810,5810,5810,5810,0
20240716,195800,17379410,5810,5810,5810,5810,0
20240716,195700,17379410,5810,5810,5810,5810,0
20240716,195600,17379410,5810,5810,5810,5810,0
20240716,195500,17379410,5810,5810,5810,5810,0
20240716,195400,17379410,5810,5810,5810,5810,0
20240716,195300,17379410,5810,5810,5810,5810,0
20240716,195200,17379410,5810,5810,5810,5810,0
20240716,195100,17379410,5810,5810,5810,5810,0
20240716,195000,17379410,5810,5810,5810,5810,0
20240716,194900,17379410,5810,5810,5810,5810,0
20240716,194800,17379410,5810,5810,5810,5810,0
20240716,194700,17379410,5810,5810,5810,5810,0
20240716,194600,17379410,5810,5810,5810,5810,235
20240716,194500,17379410,5810,5810,5810,5810,0
20240716,194400,17379410,5810,5810,5810,5810,0
20240716,194300,17379410,5810,5810,5810,5810,0
20240716,194200,17379410,5810,5810,5810,5810,0
20240716,194100,17379410,5810,5810,5810,5810,0
20240716,194000,17379410,5810,5810,5810,5810,0
20240716,193900,17379410,5810,5810,5810,5810,0
20240716,193800,17379410,5810,5810,5810,5810,0
20240716,193700,17379410,5810,5810,5810,5810,0
20240716,193600,17379410,5810,5810,5810,5810,0
20240716,193500,17379410,5810,5810,5810,5810,0
20240716,193400,17379410,5810,5810,5810,5810,0
20240716,193300,17379410,5810,5810,5810,5810,0
20240716,193200,17379410,5810,5810,5810,5810,0
20240716,193100,17379410,5810,5810,5810,5810,0
20240716,193000,17379410,5810,5810,5810,5810,0
20240716,192900,17379410,5810,5810,5810,5810,0
20240716,192800,17379410,5810,5810,5810,5810,0
20240716,192700,17379410,5810,5810,5810,5810,0
20240716,192600,17379410,5810,5810,5810,5810,0
20240716,192500,17379410,5810,5810,5810,5810,0
20240716,192400,17379410,5810,5810,5810,5810,0
20240716,192300,17379410,5810,5810,5810,5810,0
20240716,192200,17379410,5810,5810,5810,5810,0
20240716,192100,17379410,5810,5810,5810,5810,0
20240716,192000,17379410,5810,5810,5810,5810,0
20240716,191900,17379410,5810,5810,5810,5810,0
20240716,191800,17379410,5810,5810,5810,5810,0
20240716,191700,17379410,5810,5810,5810,5810,0
20240716,191600,17379410,5810,5810,5810,5810,235
20240716,191500,17379410,5810,5810,5810,5810,0
20240716,191400,17379410,5810,5810,5810,5810,0
20240716,191300,17379410,5810,5810,5810,5810,0
20240716,191200,17379410,5810,5810,5810,5810,0
20240716,191100,17379410,5810,5810,5810,5810,0
20240716,191000,17379410,5810,5810,5810,5810,0
20240716,190900,17379410,5810,5810,5810,5810,0
20240716,190800,17379410,5810,5810,5810,5810,0
20240716,190700,17379410,5810,5810,5810,5810,0
20240716,190600,17379410,5810,5810,5810,5810,0
20240716,190500,17379410,5810,5810,5810,5810,0
20240716,190400,17379410,5810,5810,5810,5810,0
20240716,190300,17379410,5810,5810,5810,5810,0
20240716,190200,17379410,5810,5810,5810,5810,0
20240716,190100,17379410,5810,5810,5810,5810,0
20240716,190000,17379410,5810,5810,5810,5810,0
20240716,185900,17379410,5810,5810,5810,5810,0
20240716,185800,17379410,5810,5810,5810,5810,0
20240716,185700,17379410,5810,5810,5810,5810,0
20240716,185600,17379410,5810,5810,5810,5810,0
20240716,185500,17379410,5810,5810,5810,5810,0
20240716,185400,17379410,5810,5810,5810,5810,0
20240716,185300,17379410,5810,5810,5810,5810,0
20240716,185200,17379410,5810,5810,5810,5810,0
20240716,185100,17379410,5810,5810,5810,5810,0
20240716,185000,17379410,5810,5810,5810,5810,0
20240716,184900,17379410,5810,5810,5810,5810,0
20240716,184800,17379410,5810,5810,5810,5810,0
20240716,184700,17379410,5810,5810,5810,5810,0
20240716,184600,17379410,5810,5810,5810,5810,235
20240716,184500,17379410,5810,5810,5810,5810,0
20240716,184400,17379410,5810,5810,5810,5810,0
20240716,184300,17379410,5810,5810,5810,5810,0
20240716,184200,17379410,5810,5810,5810,5810,0
20240716,184100,17379410,5810,5810,5810,5810,0
20240716,184000,17379410,5810,5810,5810,5810,0
20240716,183900,17379410,5810,5810,5810,5810,0
20240716,183800,17379410,5810,5810,5810,5810,0
20240716,183700,17379410,5810,5810,5810,5810,0
20240716,183600,17379410,5810,5810,5810,5810,0
20240716,183500,17379410,5810,5810,5810,5810,0
20240716,183400,17379410,5810,5810,5810,5810,0
20240716,183300,17379410,5810,5810,5810,5810,0
20240716,183200,17379410,5810,5810,5810,5810,0
20240716,183100,17379410,5810,5810,5810,5810,0
20240716,183000,17379410,5810,5810,5810,5810,0
20240716,182900,17379410,5810,5810,5810,5810,0
20240716,182800,17379410,5810,5810,5810,5810,0
20240716,182700,17379410,5810,5810,5810,5810,0
20240716,182600,17379410,5810,5810,5810,5810,0
20240716,182500,17379410,5810,5810,5810,5810,0
20240716,182400,17379410,5810,5810,5810,5810,0
20240716,182300,17379410,5810,5810,5810,5810,0
20240716,182200,17379410,5810,5810,5810,5810,0
20240716,182100,17379410,5810,5810,5810,5810,0
20240716,182000,17379410,5810,5810,5810,5810,0
20240716,181900,17379410,5810,5810,5810,5810,0
20240716,181800,17379410,5810,5810,5810,5810,0
20240716,181700,17379410,5810,5810,5810,5810,0
20240716,181600,17379410,5810,5810,5810,5810,235
20240716,181500,17379410,5810,5810,5810,5810,0
20240716,181400,17379410,5810,5810,5810,5810,0
20240716,181300,17379410,5810,5810,5810,5810,0
20240716,181200,17379410,5810,5810,5810,5810,0
20240716,181100,17379410,5810,5810,5810,5810,0
20240716,181000,17379410,5810,5810,5810,5810,0
20240716,180900,17379410,5810,5810,5810,5810,0
20240716,180800,17379410,5810,5810,5810,5810,0
20240716,180700,17379410,5810,5810,5810,5810,0
20240716,180600,17379410,5810,5810,5810,5810,0
20240716,180500,17379410,5810,5810,5810,5810,0
20240716,180400,17379410,5810,5810,5810,5810,0
20240716,180300,17379410,5810,5810,5810,5810,0
20240716,180200,17379410,5810,5810,5810,5810,0
20240716,180100,17379410,5810,5810,5810,5810,0
20240716,180000,17379410,5810,5810,5810,5810,0
20240716,175900,17379410,5810,5810,5810,5810,0
20240716,175800,17379410,5810,5810,5810,5810,0
20240716,175700,17379410,5810,5810,5810,5810,0
20240716,175600,17379410,5810,5810,5810,5810,0
20240716,175500,17379410,5810,5810,5810,5810,0
20240716,175400,17379410,5810,5810,5810,5810,0
20240716,175300,17379410,5810,5810,5810,5810,0
20240716,175200,17379410,5810,5810,5810,5810,0
20240716,175100,17379410,5810,5810,5810,5810,0
20240716,175000,17379410,5810,5810,5810,5810,0
20240716,174900,17379410,5810,5810,5810,5810,0
20240716,174800,17379410,5810,5810,5810,5810,0
20240716,174700,17379410,5810,5810,5810,5810,0
20240716,174600,17379410,5810,5810,5810,5810,235
20240716,174500,17379410,5810,5810,5810,5810,0
20240716,174400,17379410,5810,5810,5810,5810,0
20240716,174300,17379410,5810,5810,5810,5810,0
20240716,174200,17379410,5810,5810,5810,5810,0
20240716,174100,17379410,5810,5810,5810,5810,0
20240716,174000,17379410,5810,5810,5810,5810,0
20240716,173900,17379410,5810,5810,5810,5810,0
20240716,173800,17379410,5810,5810,5810,5810,0
20240716,173700,17379410,5810,5810,5810,5810,0
20240716,173600,17379410,5810,5810,5810,5810,0
20240716,173500,17379410,5810,5810,5810,5810,0
20240716,173400,17379410,5810,5810,5810,5810,0
20240716,173300,17379410,5810,5810,5810,5810,0
20240716,173200,17379410,5810,5810,5810,5810,0
20240716,173100,17379410,5810,5810,5810,5810,0
20240716,173000,17379410,5810,5810,5810,5810,0
20240716,172900,17379410,5810,5810,5810,5810,0
20240716,172800,17379410,5810,5810,5810,5810,0
20240716,172700,17379410,5810,5810,5810,5810,0
20240716,172600,17379410,5810,5810,5810,5810,0
20240716,172500,17379410,5810,5810,5810,5810,0
20240716,172400,17379410,5810,5810,5810,5810,0
20240716,172300,17379410,5810,5810,5810,5810,0
20240716,172200,17379410,5810,5810,5810,5810,0
20240716,172100,17379410,5810,5810,5810,5810,0
20240716,172000,17379410,5810,5810,5810,5810,0
20240716,171900,17379410,5810,5810,5810,5810,0
20240716,171800,17379410,5810,5810,5810,5810,0
20240716,171700,17379410,5810,5810,5810,5810,0
20240716,171600,17379410,5810,5810,5810,5810,235
20240716,171500,17379410,5810,5810,5810,5810,0
20240716,171400,17379410,5810,5810,5810,5810,0
20240716,171300,17379410,5810,5810,5810,5810,0
20240716,171200,17379410,5810,5810,5810,5810,0
20240716,171100,17379410,5810,5810,5810,5810,0
20240716,171000,17379410,5810,5810,5810,5810,0
20240716,170900,17379410,5810,5810,5810,5810,0
20240716,170800,17379410,5810,5810,5810,5810,0
20240716,170700,17379410,5810,5810,5810,5810,0
20240716,170600,17379410,5810,5810,5810,5810,0
20240716,170500,17379410,5810,5810,5810,5810,0
20240716,170400,17379410,5810,5810,5810,5810,0
20240716,170300,17379410,5810,5810,5810,5810,0
20240716,170200,17379410,5810,5810,5810,5810,0
20240716,170100,17379410,5810,5810,5810,5810,0
20240716,170000,17379410,5810,5810,5810,5810,0
20240716,165900,17379410,5810,5810,5810,5810,0
20240716,165800,17379410,5810,5810,5810,5810,0
20240716,165700,17379410,5810,5810,5810,5810,0
20240716,165600,17379410,5810,5810,5810,5810,0
20240716,165500,17379410,5810,5810,5810,5810,0
20240716,165400,17379410,5810,5810,5810,5810,0
20240716,165300,17379410,5810,5810,5810,5810,0
20240716,165200,17379410,5810,5810,5810,5810,0
20240716,165100,17379410,5810,5810,5810,5810,0
20240716,165000,17379410,5810,5810,5810,5810,0
20240716,164900,17379410,5810,5810,5810,5810,0
20240716,164800,17379410,5810,5810,5810,5810,0
20240716,164700,17379410,5810,5810,5810,5810,0
20240716,164600,17379410,5810,5810,5810,5810,235
20240716,164500,17379410,5810,5810,5810,5810,0
20240716,164400,17379410,5810,5810,5810,5810,0
20240716,164300,17379410,5810,5810,5810,5810,0
20240716,164200,17379410,5810,5810,5810,5810,0
20240716,164100,17379410,5810,5810,5810,5810,0
20240716,164000,17379410,5810,5810,5810,5810,0
20240716,163900,17379410,5810,5810,5810,5810,0
20240716,163800,17379410,5810,5810,5810,5810,0
20240716,163700,17379410,5810,5810,5810,5810,0
20240716,163600,17379410,5810,5810,5810,5810,0
20240716,163500,17379410,5810,5810,5810,5810,0
20240716,163400,17379410,5810,5810,5810,5810,0
20240716,163300,17379410,5810,5810,5810,5810,0
20240716,163200,17379410,5810,5810,5810,5810,0
20240716,163100,17379410,5810,5810,5810,5810,0
20240716,163000,17379410,5810,5810,5810,5810,0
20240716,162900,17379410,5810,5810,5810,5810,0
20240716,162800,17379410,5810,5810,5810,5810,0
20240716,162700,17379410,5810,5810,5810,5810,0
20240716,162600,17379410,5810,5810,5810,5810,0
20240716,162500,17379410,5810,5810,5810,5810,0
20240716,162400,17379410,5810,5810,5810,5810,0
20240716,162300,17379410,5810,5810,5810,5810,0
20240716,162200,17379410,5810,5810,5810,5810,0
20240716,162100,17379410,5810,5810,5810,5810,0
20240716,162000,17379410,5810,5810,5810,5810,0
20240716,161900,17379410,5810,5810,5810,5810,0
20240716,161800,17379410,5810,5810,5810,5810,0
20240716,161700,17379410,5810,5810,5810,5810,0
20240716,161600,17379410,5810,5810,5810,5810,235
20240716,161500,17379410,5810,5810,5810,5810,0
20240716,161400,17379410,5810,5810,5810,5810,0
20240716,161300,17379410,5810,5810,5810,5810,0
20240716,161200,17379410,5810,5810,5810,5810,0
20240716,161100,17379410,5810,5810,5810,5810,0
20240716,161000,17379410,5810,5810,5810,5810,0
20240716,160900,17379410,5810,5810,5810,5810,0
20240716,160800,17379410,5810,5810,5810,5810,0
20240716,160700,17379410,5810,5810,5810,5810,0
20240716,160600,17379410,5810,5810,5810,5810,0
20240716,160500,17379410,5810,5810,5810,5810,0
20240716,160400,17379410,5810,5810,5810,5810,0
20240716,160300,17379410,5810,5810,5810,5810,0
20240716,160200,17379410,5810,5810,5810,5810,0
20240716,160100,17379410,5810,5810,5810,5810,0
20240716,160000,17379410,5810,5810,5810,5810,0
20240716,155900,17379410,5810,5810,5810,5810,0
20240716,155800,17379410,5810,5810,5810,5810,0
20240716,155700,17379410,5810,5810,5810,5810,0
20240716,155600,17379410,5810,5810,5810,5810,0
20240716,155500,17379410,5810,5810,5810,5810,0
20240716,155400,17379410,5810,5810,5810,5810,0
20240716,155300,17379410,5810,5810,5810,5810,0
20240716,155200,17379410,5810,5810,5810,5810,0
20240716,155100,17379410,5810,5810,5810,5810,0
20240716,155000,17379410,5810,5810,5810,5810,0
20240716,154900,17379410,5810,5810,5810,5810,0
20240716,154800,17379410,5810,5810,5810,5810,0
20240716,154700,17379410,5810,5810,5810,5810,0
20240716,154600,17379410,5810,5810,5810,5810,235
20240716,154500,17379410,5810,5810,5810,5810,0
20240716,154400,17379410,5810,5810,5810,5810,0
20240716,154300,17379410,5810,5810,5810,5810,0
20240716,154200,17379410,5810,5810,5810,5810,0
20240716,154100,17379410,5810,5810,5810,5810,0
20240716,154000,17379410,5810,5810,5810,5810,0
20240716,153900,17379410,5810,5810,5810,5810,0
20240716,153800,17379410,5810,5810,5810,5810,0
20240716,153700,17379410,5810,5810,5810,5810,0
20240716,153600,17379410,5810,5810,5810,5810,0
20240716,153500,17379410,5810,5810,5810,5810,0
20240716,153400,17379410,5810,5810,5810,5810,0
20240716,153300,17379410,5810,5810,5810,5810,0
20240716,153200,17379410,5810,5810,5810,5810,0
20240716,153100,17379410,5810,5810,5810,5810,0
20240716,153000,17379410,5810,5810,5810,5810,235
20240716,152900,16014060,5790,5790,5790,5790,0
20240716,152800,16014060,5790,5790,5790,5790,0
20240716,152700,16014060,5790,5790,5790,5790,0
20240716,152600,16014060,5790,5790,5790,5790,0
20240716,152500,16014060,5790,5790,5790,5790,0
20240716,152400,16014060,5790,5790,5790,5790,0
20240716,152300,16014060,5790,5790,5790,5790,0
20240716,152200,16014060,5790,5790,5790,5790,0
20240716,152100,16014060,5790,5790,5790,5790,0
20240716,152000,16014060,5790,5790,5790,5790,0
20240716,151900,16014060,5790,5790,5790,5790,82
20240716,151800,15539280,5790,5790,5790,5790,0
20240716,151700,15539280,5790,5790,5790,5790,0
20240716,151600,15539280,5790,5760,5790,5750,19
20240716,151500,15429880,5790,5790,5790,5790,0
20240716,151400,15429880,5790,5790,5790,5790,0
20240716,151300,15429880,5790,5790,5790,5790,0
20240716,151200,15429880,5790,5790,5790,5790,0
20240716,151100,15429880,5790,5790,5790,5790,0
20240716,151000,15429880,5790,5790,5790,5790,0
20240716,150900,15429880,5790,5790,5790,5790,1
20240716,150800,15424090,5760,5760,5760,5760,4
20240716,150700,15401050,5790,5790,5790,5790,0
20240716,150600,15401050,5790,5790,5790,5790,0
20240716,150500,15401050,5790,5790,5790,5790,0
20240716,150400,15401050,5790,5790,5790,5790,0
20240716,150300,15401050,5790,5790,5790,5790,2
20240716,150200,15389470,5790,5790,5790,5790,3
20240716,150100,15372100,5790,5790,5790,5790,2
20240716,150000,15360520,5790,5790,5790,5790,200
20240716,145900,14202520,5790,5790,5790,5790,0
20240716,145800,14202520,5790,5790,5790,5790,0
20240716,145700,14202520,5790,5790,5790,5790,0
20240716,145600,14202520,5790,5790,5790,5790,0
20240716,145500,14202520,5790,5790,5790,5790,0
20240716,145400,14202520,5790,5790,5790,5790,0
20240716,145300,14202520,5790,5790,5790,5790,0
20240716,145200,14202520,5790,5790,5790,5790,0
20240716,145100,14202520,5790,5790,5790,5790,0
20240716,145000,14202520,5790,5790,5790,5790,0
20240716,144900,14202520,5790,5790,5790,5790,0
20240716,144800,14202520,5790,5790,5790,5790,0
20240716,144700,14202520,5790,5790,5790,5790,0
20240716,144600,14202520,5790,5790,5790,5790,0
20240716,144500,14202520,5790,5790,5790,5790,0
20240716,144400,14202520,5790,5790,5790,5790,0
20240716,144300,14202520,5790,5790,5790,5790,0
20240716,144200,14202520,5790,5790,5790,5790,0
20240716,144100,14202520,5790,5790,5790,5790,0
20240716,144000,14202520,5790,5790,5790,5790,0
20240716,143900,14202520,5790,5790,5790,5790,0
20240716,143800,14202520,5790,5790,5790,5790,0
20240716,143700,14202520,5790,5790,5790,5790,0
20240716,143600,14202520,5790,5790,5790,5790,0
20240716,143500,14202520,5790,5790,5790,5790,0
20240716,143400,14202520,5790,5790,5790,5790,0
20240716,143300,14202520,5790,5790,5790,5790,0
20240716,143200,14202520,5790,5790,5790,5790,0
20240716,143100,14202520,5790,5790,5790,5790,0
20240716,143000,14202520,5790,5790,5790,5790,0
20240716,142900,14202520,5790,5790,5790,5790,0
20240716,142800,14202520,5790,5790,5790,5790,0
20240716,142700,14202520,5790,5790,5790,5790,0
20240716,142600,14202520,5790,5790,5790,5790,10
20240716,142500,14144620,5790,5790,5790,5790,20
20240716,142400,14028820,5790,5790,5790,5790,0
20240716,142300,14028820,5790,5790,5790,5790,0
20240716,142200,14028820,5790,5790,5790,5790,0
20240716,142100,14028820,5790,5790,5790,5790,0
20240716,142000,14028820,5790,5790,5790,5790,100
20240716,141900,13449820,5790,5790,5790,5790,0
20240716,141800,13449820,5790,5790,5790,5790,0
20240716,141700,13449820,5790,5790,5790,5790,0
20240716,141600,13449820,5790,5790,5790,5790,0
20240716,141500,13449820,5790,5790,5790,5790,0
20240716,141400,13449820,5790,5790,5790,5790,0
20240716,141300,13449820,5790,5790,5790,5790,0
20240716,141200,13449820,5790,5790,5790,5790,0
20240716,141100,13449820,5790,5790,5790,5790,0
20240716,141000,13449820,5790,5790,5790,5790,0
20240716,140900,13449820,5790,5790,5790,5790,38
20240716,140800,13229800,5790,5790,5790,5790,0
20240716,140700,13229800,5790,5790,5790,5790,0
20240716,140600,13229800,5790,5790,5790,5790,0
20240716,140500,13229800,5790,5790,5790,5790,0
20240716,140400,13229800,5790,5790,5790,5790,0
20240716,140300,13229800,5790,5790,5790,5790,0
20240716,140200,13229800,5790,5790,5790,5790,0
20240716,140100,13229800,5790,5790,5790,5790,0
20240716,140000,13229800,5790,5790,5790,5790,0
20240716,135900,13229800,5790,5790,5790,5790,0
20240716,135800,13229800,5790,5790,5790,5790,0
20240716,135700,13229800,5790,5790,5790,5790,0
20240716,135600,13229800,5790,5790,5790,5790,1
20240716,135500,13224010,5720,5720,5720,5720,0
20240716,135400,13224010,5720,5720,5720,5720,0
20240716,135300,13224010,5720,5720,5720,5720,0
20240716,135200,13224010,5720,5720,5720,5720,0
20240716,135100,13224010,5720,5720,5720,5720,0
20240716,135000,13224010,5720,5750,5750,5720,74
20240716,134900,12799730,5800,5800,5800,5800,0
20240716,134800,12799730,5800,5800,5800,5800,0
20240716,134700,12799730,5800,5800,5800,5800,0
20240716,134600,12799730,5800,5800,5800,5800,0
20240716,134500,12799730,5800,5800,5800,5800,0
20240716,134400,12799730,5800,5800,5800,5800,0
20240716,134300,12799730,5800,5800,5800,5800,0
20240716,134200,12799730,5800,5800,5800,5800,0
20240716,134100,12799730,5800,5800,5800,5800,0
20240716,134000,12799730,5800,5800,5800,5800,0
20240716,133900,12799730,5800,5800,5800,5800,0
20240716,133800,12799730,5800,5800,5800,5800,0
20240716,133700,12799730,5800,5800,5800,5800,0
20240716,133600,12799730,5800,5800,5800,5800,0
20240716,133500,12799730,5800,5800,5800,5800,0
20240716,133400,12799730,5800,5800,5800,5800,0
20240716,133300,12799730,5800,5800,5800,5800,0
20240716,133200,12799730,5800,5800,5800,5800,0
20240716,133100,12799730,5800,5800,5800,5800,0
20240716,133000,12799730,5800,5800,5800,5800,0
20240716,132900,12799730,5800,5800,5800,5800,0
20240716,132800,12799730,5800,5800,5800,5800,0
20240716,132700,12799730,5800,5800,5800,5800,0
20240716,132600,12799730,5800,5800,5800,5800,0
20240716,132500,12799730,5800,5800,5800,5800,0
20240716,132400,12799730,5800,5800,5800,5800,50
20240716,132300,12509730,5800,5800,5800,5800,0
20240716,132200,12509730,5800,5800,5800,5800,66
20240716,132100,12126930,5800,5800,5800,5800,0
20240716,132000,12126930,5800,5800,5800,5800,0
20240716,131900,12126930,5800,5800,5800,5800,0
20240716,131800,12126930,5800,5800,5800,5800,0
20240716,131700,12126930,5800,5800,5800,5800,0
20240716,131600,12126930,5800,5800,5800,5800,100
20240716,131500,11546930,5800,5800,5800,5800,0
20240716,131400,11546930,5800,5800,5800,5800,0
20240716,131300,11546930,5800,5800,5800,5800,0
20240716,131200,11546930,5800,5800,5800,5800,0
20240716,131100,11546930,5800,5800,5800,5800,0
20240716,131000,11546930,5800,5800,5800,5800,0
20240716,130900,11546930,5800,5800,5800,5800,0
20240716,130800,11546930,5800,5800,5800,5800,0
20240716,130700,11546930,5800,5800,5800,5800,0
20240716,130600,11546930,5800,5800,5800,5800,0
20240716,130500,11546930,5800,5800,5800,5800,0
20240716,130400,11546930,5800,5800,5800,5800,0
20240716,130300,11546930,5800,5800,5800,5800,0
20240716,130200,11546930,5800,5800,5800,5800,0
20240716,130100,11546930,5800,5800,5800,5800,0
20240716,130000,11546930,5800,5800,5800,5800,0
20240716,125900,11546930,5800,5800,5800,5800,0
20240716,125800,11546930,5800,5800,5800,5800,0
20240716,125700,11546930,5800,5800,5800,5800,0
20240716,125600,11546930,5800,5800,5800,5800,0
20240716,125500,11546930,5800,5800,5800,5800,0
20240716,125400,11546930,5800,5800,5800,5800,0
20240716,125300,11546930,5800,5800,5800,5800,0
20240716,125200,11546930,5800,5800,5800,5800,0
20240716,125100,11546930,5800,5800,5800,5800,0
20240716,125000,11546930,5800,5800,5800,5800,0
20240716,124900,11546930,5800,5800,5800,5800,0
20240716,124800,11546930,5800,5800,5800,5800,0
20240716,124700,11546930,5800,5800,5800,5800,0
20240716,124600,11546930,5800,5800,5800,5800,0
20240716,124500,11546930,5800,5800,5800,5800,0
20240716,124400,11546930,5800,5800,5800,5800,0
20240716,124300,11546930,5800,5800,5800,5800,0
20240716,124200,11546930,5800,5800,5800,5800,0
20240716,124100,11546930,5800,5800,5800,5800,0
20240716,124000,11546930,5800,5800,5800,5800,0
20240716,123900,11546930,5800,5800,5800,5800,0
20240716,123800,11546930,5800,5800,5800,5800,0
20240716,123700,11546930,5800,5800,5800,5800,0
20240716,123600,11546930,5800,5800,5800,5800,0
20240716,123500,11546930,5800,5790,5800,5790,4
20240716,123400,11523760,5790,5790,5790,5790,0
20240716,123300,11523760,5790,5790,5790,5790,0
20240716,123200,11523760,5790,5790,5790,5790,0
20240716,123100,11523760,5790,5790,5790,5790,0
20240716,123000,11523760,5790,5790,5790,5790,0
20240716,122900,11523760,5790,5790,5790,5790,0
20240716,122800,11523760,5790,5790,5790,5790,0
20240716,122700,11523760,5790,5790,5790,5790,0
20240716,122600,11523760,5790,5790,5790,5790,0
20240716,122500,11523760,5790,5790,5790,5790,0
20240716,122400,11523760,5790,5790,5790,5790,0
20240716,122300,11523760,5790,5790,5790,5790,0
20240716,122200,11523760,5790,5790,5790,5790,0
20240716,122100,11523760,5790,5790,5790,5790,0
20240716,122000,11523760,5790,5790,5790,5790,0
20240716,121900,11523760,5790,5790,5790,5790,0
20240716,121800,11523760,5790,5790,5790,5790,0
20240716,121700,11523760,5790,5790,5790,5790,0
20240716,121600,11523760,5790,5790,5790,5790,0
20240716,121500,11523760,5790,5790,5790,5790,0
20240716,121400,11523760,5790,5790,5790,5790,0
20240716,121300,11523760,5790,5790,5790,5790,0
20240716,121200,11523760,5790,5790,5800,5790,127
20240716,121100,10787790,5790,5780,5790,5780,80
20240716,121000,10324770,5790,5790,5790,5790,0
20240716,120900,10324770,5790,5790,5790,5790,0
20240716,120800,10324770,5790,5790,5790,5790,0
20240716,120700,10324770,5790,5790,5790,5790,0
20240716,120600,10324770,5790,5790,5790,5790,0
20240716,120500,10324770,5790,5790,5790,5790,0
20240716,120400,10324770,5790,5790,5790,5790,0
20240716,120300,10324770,5790,5790,5790,5790,0
20240716,120200,10324770,5790,5790,5790,5790,0
20240716,120100,10324770,5790,5790,5790,5790,0
20240716,120000,10324770,5790,5790,5790,5790,0
20240716,115900,10324770,5790,5790,5790,5790,0
20240716,115800,10324770,5790,5790,5790,5790,0
20240716,115700,10324770,5790,5790,5790,5790,0
20240716,115600,10324770,5790,5790,5790,5790,0
20240716,115500,10324770,5790,5790,5790,5790,0
20240716,115400,10324770,5790,5790,5790,5790,0
20240716,115300,10324770,5790,5790,5790,5790,0
20240716,115200,10324770,5790,5790,5790,5790,0
20240716,115100,10324770,5790,5790,5790,5790,0
20240716,115000,10324770,5790,5790,5790,5790,0
20240716,114900,10324770,5790,5790,5790,5790,0
20240716,114800,10324770,5790,5790,5790,5790,0
20240716,114700,10324770,5790,5790,5790,5790,0
20240716,114600,10324770,5790,5790,5790,5790,0
20240716,114500,10324770,5790,5790,5790,5790,0
20240716,114400,10324770,5790,5790,5790,5790,0
20240716,114300,10324770,5790,5790,5790,5790,0
20240716,114200,10324770,5790,5790,5790,5790,0
20240716,114100,10324770,5790,5790,5790,5790,0
20240716,114000,10324770,5790,5790,5790,5790,0
20240716,113900,10324770,5790,5790,5790,5790,0
20240716,113800,10324770,5790,5790,5790,5790,0
20240716,113700,10324770,5790,5790,5790,5790,0
20240716,113600,10324770,5790,5790,5790,5790,1
20240716,113500,10318980,5800,5800,5800,5800,0
20240716,113400,10318980,5800,5800,5800,5800,0
20240716,113300,10318980,5800,5800,5800,5800,0
20240716,113200,10318980,5800,5800,5800,5800,0
20240716,113100,10318980,5800,5800,5800,5800,0
20240716,113000,10318980,5800,5800,5800,5800,0
20240716,112900,10318980,5800,5800,5800,5800,0
20240716,112800,10318980,5800,5800,5800,5800,0
20240716,112700,10318980,5800,5800,5800,5800,0
20240716,112600,10318980,5800,5800,5800,5800,0
20240716,112500,10318980,5800,5800,5800,5800,0
20240716,112400,10318980,5800,5800,5800,5800,0
20240716,112300,10318980,5800,5800,5800,5800,0
20240716,112200,10318980,5800,5800,5800,5800,0
20240716,112100,10318980,5800,5800,5800,5800,0
20240716,112000,10318980,5800,5800,5800,5800,0
20240716,111900,10318980,5800,5800,5800,5800,0
20240716,111800,10318980,5800,5800,5800,5800,0
20240716,111700,10318980,5800,5800,5800,5800,0
20240716,111600,10318980,5800,5800,5800,5800,0
20240716,111500,10318980,5800,5800,5800,5800,0
20240716,111400,10318980,5800,5800,5800,5800,0
20240716,111300,10318980,5800,5800,5800,5800,0
20240716,111200,10318980,5800,5800,5800,5800,0
20240716,111100,10318980,5800,5800,5800,5800,0
20240716,111000,10318980,5800,5800,5800,5800,0
20240716,110900,10318980,5800,5800,5800,5800,0
20240716,110800,10318980,5800,5800,5800,5800,0
20240716,110700,10318980,5800,5800,5800,5800,0
20240716,110600,10318980,5800,5800,5800,5800,0
20240716,110500,10318980,5800,5800,5800,5800,0
20240716,110400,10318980,5800,5800,5800,5800,0
20240716,110300,10318980,5800,5800,5800,5800,0
20240716,110200,10318980,5800,5800,5800,5800,0
20240716,110100,10318980,5800,5790,5800,5790,25
20240716,110000,10174220,5790,5790,5790,5720,562
20240716,105900,6945100,5800,5800,5800,5800,0
20240716,105800,6945100,5800,5800,5800,5800,0
20240716,105700,6945100,5800,5800,5800,5790,6
20240716,105600,6910340,5790,5790,5800,5790,12
20240716,105500,6840850,5790,5790,5790,5790,1
20240716,105400,6835060,5750,5750,5750,5750,0
20240716,105300,6835060,5750,5760,5760,5750,70
20240716,105200,6432540,5810,5810,5810,5810,0
20240716,105100,6432540,5810,5810,5810,5810,0
20240716,105000,6432540,5810,5810,5810,5810,0
20240716,104900,6432540,5810,5810,5810,5810,0
20240716,104800,6432540,5810,5810,5810,5810,0
20240716,104700,6432540,5810,5810,5810,5810,0
20240716,104600,6432540,5810,5810,5810,5810,0
20240716,104500,6432540,5810,5810,5810,5810,0
20240716,104400,6432540,5810,5810,5810,5810,0
20240716,104300,6432540,5810,5810,5810,5810,0
20240716,104200,6432540,5810,5800,5810,5800,25
20240716,104100,6287310,5810,5790,5810,5790,500
20240716,104000,3384770,5810,5810,5810,5810,0
20240716,103900,3384770,5810,5810,5810,5810,0
20240716,103800,3384770,5810,5810,5810,5810,0
20240716,103700,3384770,5810,5810,5810,5810,0
20240716,103600,3384770,5810,5810,5810,5810,0
20240716,103500,3384770,5810,5810,5810,5810,0
20240716,103400,3384770,5810,5810,5810,5810,0
20240716,103300,3384770,5810,5810,5810,5810,0
20240716,103200,3384770,5810,5810,5810,5810,0
20240716,103100,3384770,5810,5810,5810,5810,0
20240716,103000,3384770,5810,5810,5810,5810,0
20240716,102900,3384770,5810,5810,5810,5810,0
20240716,102800,3384770,5810,5810,5810,5810,0
20240716,102700,3384770,5810,5810,5810,5810,0
20240716,102600,3384770,5810,5810,5810,5810,0
20240716,102500,3384770,5810,5810,5810,5810,0
20240716,102400,3384770,5810,5810,5810,5810,0
20240716,102300,3384770,5810,5810,5810,5810,0
20240716,102200,3384770,5810,5810,5810,5810,0
20240716,102100,3384770,5810,5810,5810,5810,0
20240716,102000,3384770,5810,5810,5810,5810,0
20240716,101900,3384770,5810,5810,5810,5810,0
20240716,101800,3384770,5810,5810,5810,5810,0
20240716,101700,3384770,5810,5810,5810,5810,0
20240716,101600,3384770,5810,5810,5810,5810,0
20240716,101500,3384770,5810,5810,5810,5810,0
20240716,101400,3384770,5810,5810,5810,5810,0
20240716,101300,3384770,5810,5810,5810,5810,0
20240716,101200,3384770,5810,5810,5810,5810,0
20240716,101100,3384770,5810,5810,5810,5810,0
20240716,101000,3384770,5810,5810,5810,5810,0
20240716,100900,3384770,5810,5810,5810,5810,0
20240716,100800,3384770,5810,5810,5810,5810,0
20240716,100700,3384770,5810,5810,5810,5810,0
20240716,100600,3384770,5810,5810,5810,5810,0
20240716,100500,3384770,5810,5810,5810,5810,0
20240716,100400,3384770,5810,5810,5810,5810,0
20240716,100300,3384770,5810,5810,5810,5810,0
20240716,100200,3384770,5810,5810,5810,5810,0
20240716,100100,3384770,5810,5810,5810,5810,0
20240716,100000,3384770,5810,5810,5810,5810,0
20240716,095900,3384770,5810,5810,5810,5810,0
20240716,095800,3384770,5810,5810,5810,5810,0
20240716,095700,3384770,5810,5810,5810,5810,0
20240716,095600,3384770,5810,5810,5810,5810,0
20240716,095500,3384770,5810,5810,5810,5810,0
20240716,095400,3384770,5810,5810,5810,5810,0
20240716,095300,3384770,5810,5810,5810,5810,0
20240716,095200,3384770,5810,5810,5810,5810,0
20240716,095100,3384770,5810,5810,5810,5810,0
20240716,095000,3384770,5810,5810,5810,5810,0
20240716,094900,3384770,5810,5810,5810,5810,0
20240716,094800,3384770,5810,5810,5810,5810,0
20240716,094700,3384770,5810,5810,5810,5810,0
20240716,094600,3384770,5810,5810,5810,5810,0
20240716,094500,3384770,5810,5810,5810,5810,0
20240716,094400,3384770,5810,5810,5810,5810,0
20240716,094300,3384770,5810,5790,5810,5790,300
20240716,094200,1644090,5810,5810,5810,5810,0
20240716,094100,1644090,5810,5810,5810,5810,0
20240716,094000,1644090,5810,5810,5810,5810,0
20240716,093900,1644090,5810,5790,5810,5790,37
20240716,093800,1429650,5790,5790,5790,5790,0
20240716,093700,1429650,5790,5790,5790,5790,0
20240716,093600,1429650,5790,5790,5790,5790,0
20240716,093500,1429650,5790,5790,5790,5790,0
20240716,093400,1429650,5790,5790,5790,5790,0
20240716,093300,1429650,5790,5790,5790,5790,0
20240716,093200,1429650,5790,5790,5790,5790,0
20240716,093100,1429650,5790,5790,5790,5790,0
20240716,093000,1429650,5790,5770,5790,5770,3
20240716,092900,1412310,5710,5710,5710,5710,0
20240716,092800,1412310,5710,5710,5710,5710,0
20240716,092700,1412310,5710,5710,5710,5710,0
20240716,092600,1412310,5710,5770,5770,5710,164
20240716,092500,474070,5790,5790,5790,5790,0
20240716,092400,474070,5790,5790,5790,5790,0
20240716,092300,474070,5790,5790,5790,5790,0
20240716,092200,474070,5790,5790,5790,5790,0
20240716,092100,474070,5790,5790,5790,5790,0
20240716,092000,474070,5790,5790,5790,5790,0
20240716,091900,474070,5790,5790,5790,5790,0
20240716,091800,474070,5790,5790,5790,5790,0
20240716,091700,474070,5790,5790,5790,5790,0
20240716,091600,474070,5790,5790,5790,5790,0
20240716,091500,474070,5790,5790,5790,5790,0
20240716,091400,474070,5790,5790,5790,5790,0
20240716,091300,474070,5790,5790,5790,5790,0
20240716,091200,474070,5790,5790,5790,5790,0
20240716,091100,474070,5790,5790,5790,5790,0
20240716,091000,474070,5790,5790,5790,5790,0
20240716,090900,474070,5790,5790,5790,5790,0
20240716,090800,474070,5790,5790,5790,5790,0
20240716,090700,474070,5790,5780,5790,5780,3
20240716,090600,456720,5780,5780,5780,5780,0
20240716,090500,456720,5780,5780,5780,5780,0
20240716,090400,456720,5780,5780,5780,5780,16
20240716,090300,364240,5810,5810,5810,5810,2
20240716,090200,352620,5800,5800,5800,5800,2
20240716,090100,341020,5780,5780,5780,5780,52
20240716,090000,40460,5780,5780,5780,5780,7