KissMeData/000950/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,183200,8816400,20700,20700,20700,20700,18
20240708,183100,8816400,20700,20700,20700,20700,0
20240708,183000,8816400,20700,20700,20700,20700,0
20240708,182900,8816400,20700,20700,20700,20700,0
20240708,182800,8816400,20700,20700,20700,20700,0
20240708,182700,8816400,20700,20700,20700,20700,0
20240708,182600,8816400,20700,20700,20700,20700,0
20240708,182500,8816400,20700,20700,20700,20700,0
20240708,182400,8816400,20700,20700,20700,20700,0
20240708,182300,8816400,20700,20700,20700,20700,0
20240708,182200,8816400,20700,20700,20700,20700,0
20240708,182100,8816400,20700,20700,20700,20700,0
20240708,182000,8816400,20700,20700,20700,20700,0
20240708,181900,8816400,20700,20700,20700,20700,0
20240708,181800,8816400,20700,20700,20700,20700,0
20240708,181700,8816400,20700,20700,20700,20700,0
20240708,181600,8816400,20700,20700,20700,20700,0
20240708,181500,8816400,20700,20700,20700,20700,0
20240708,181400,8816400,20700,20700,20700,20700,0
20240708,181300,8816400,20700,20700,20700,20700,0
20240708,181200,8816400,20700,20700,20700,20700,0
20240708,181100,8816400,20700,20700,20700,20700,0
20240708,181000,8816400,20700,20700,20700,20700,0
20240708,180900,8816400,20700,20700,20700,20700,0
20240708,180800,8816400,20700,20700,20700,20700,0
20240708,180700,8816400,20700,20700,20700,20700,0
20240708,180600,8816400,20700,20700,20700,20700,0
20240708,180500,8816400,20700,20700,20700,20700,0
20240708,180400,8816400,20700,20700,20700,20700,0
20240708,180300,8816400,20700,20700,20700,20700,0
20240708,180200,8816400,20700,20700,20700,20700,18
20240708,180100,8816400,20700,20700,20700,20700,0
20240708,180000,8816400,20700,20700,20700,20700,0
20240708,175900,8816400,20700,20700,20700,20700,0
20240708,175800,8816400,20700,20700,20700,20700,0
20240708,175700,8816400,20700,20700,20700,20700,0
20240708,175600,8816400,20700,20700,20700,20700,0
20240708,175500,8816400,20700,20700,20700,20700,0
20240708,175400,8816400,20700,20700,20700,20700,0
20240708,175300,8816400,20700,20700,20700,20700,0
20240708,175200,8816400,20700,20700,20700,20700,0
20240708,175100,8816400,20700,20700,20700,20700,0
20240708,175000,8816400,20700,20700,20700,20700,0
20240708,174900,8816400,20700,20700,20700,20700,0
20240708,174800,8816400,20700,20700,20700,20700,0
20240708,174700,8816400,20700,20700,20700,20700,0
20240708,174600,8816400,20700,20700,20700,20700,0
20240708,174500,8816400,20700,20700,20700,20700,0
20240708,174400,8816400,20700,20700,20700,20700,0
20240708,174300,8816400,20700,20700,20700,20700,0
20240708,174200,8816400,20700,20700,20700,20700,0
20240708,174100,8816400,20700,20700,20700,20700,0
20240708,174000,8816400,20700,20700,20700,20700,0
20240708,173900,8816400,20700,20700,20700,20700,0
20240708,173800,8816400,20700,20700,20700,20700,0
20240708,173700,8816400,20700,20700,20700,20700,0
20240708,173600,8816400,20700,20700,20700,20700,0
20240708,173500,8816400,20700,20700,20700,20700,0
20240708,173400,8816400,20700,20700,20700,20700,0
20240708,173300,8816400,20700,20700,20700,20700,0
20240708,173200,8816400,20700,20700,20700,20700,18
20240708,173100,8816400,20700,20700,20700,20700,0
20240708,173000,8816400,20700,20700,20700,20700,0
20240708,172900,8816400,20700,20700,20700,20700,0
20240708,172800,8816400,20700,20700,20700,20700,0
20240708,172700,8816400,20700,20700,20700,20700,0
20240708,172600,8816400,20700,20700,20700,20700,0
20240708,172500,8816400,20700,20700,20700,20700,0
20240708,172400,8816400,20700,20700,20700,20700,0
20240708,172300,8816400,20700,20700,20700,20700,0
20240708,172200,8816400,20700,20700,20700,20700,0
20240708,172100,8816400,20700,20700,20700,20700,0
20240708,172000,8816400,20700,20700,20700,20700,0
20240708,171900,8816400,20700,20700,20700,20700,0
20240708,171800,8816400,20700,20700,20700,20700,0
20240708,171700,8816400,20700,20700,20700,20700,0
20240708,171600,8816400,20700,20700,20700,20700,0
20240708,171500,8816400,20700,20700,20700,20700,0
20240708,171400,8816400,20700,20700,20700,20700,0
20240708,171300,8816400,20700,20700,20700,20700,0
20240708,171200,8816400,20700,20700,20700,20700,0
20240708,171100,8816400,20700,20700,20700,20700,0
20240708,171000,8816400,20700,20700,20700,20700,0
20240708,170900,8816400,20700,20700,20700,20700,0
20240708,170800,8816400,20700,20700,20700,20700,0
20240708,170700,8816400,20700,20700,20700,20700,0
20240708,170600,8816400,20700,20700,20700,20700,0
20240708,170500,8816400,20700,20700,20700,20700,0
20240708,170400,8816400,20700,20700,20700,20700,0
20240708,170300,8816400,20700,20700,20700,20700,0
20240708,170200,8816400,20700,20700,20700,20700,18
20240708,170100,8816400,20700,20700,20700,20700,0
20240708,170000,8816400,20700,20700,20700,20700,0
20240708,165900,8816400,20700,20700,20700,20700,0
20240708,165800,8816400,20700,20700,20700,20700,0
20240708,165700,8816400,20700,20700,20700,20700,0
20240708,165600,8816400,20700,20700,20700,20700,0
20240708,165500,8816400,20700,20700,20700,20700,0
20240708,165400,8816400,20700,20700,20700,20700,0
20240708,165300,8816400,20700,20700,20700,20700,0
20240708,165200,8816400,20700,20700,20700,20700,0
20240708,165100,8816400,20700,20700,20700,20700,0
20240708,165000,8816400,20700,20700,20700,20700,0
20240708,164900,8816400,20700,20700,20700,20700,0
20240708,164800,8816400,20700,20700,20700,20700,0
20240708,164700,8816400,20700,20700,20700,20700,0
20240708,164600,8816400,20700,20700,20700,20700,0
20240708,164500,8816400,20700,20700,20700,20700,0
20240708,164400,8816400,20700,20700,20700,20700,0
20240708,164300,8816400,20700,20700,20700,20700,0
20240708,164200,8816400,20700,20700,20700,20700,0
20240708,164100,8816400,20700,20700,20700,20700,0
20240708,164000,8816400,20700,20700,20700,20700,0
20240708,163900,8816400,20700,20700,20700,20700,0
20240708,163800,8816400,20700,20700,20700,20700,0
20240708,163700,8816400,20700,20700,20700,20700,0
20240708,163600,8816400,20700,20700,20700,20700,0
20240708,163500,8816400,20700,20700,20700,20700,0
20240708,163400,8816400,20700,20700,20700,20700,0
20240708,163300,8816400,20700,20700,20700,20700,0
20240708,163200,8816400,20700,20700,20700,20700,18
20240708,163100,8816400,20700,20700,20700,20700,0
20240708,163000,8816400,20700,20700,20700,20700,0
20240708,162900,8816400,20700,20700,20700,20700,0
20240708,162800,8816400,20700,20700,20700,20700,0
20240708,162700,8816400,20700,20700,20700,20700,0
20240708,162600,8816400,20700,20700,20700,20700,0
20240708,162500,8816400,20700,20700,20700,20700,0
20240708,162400,8816400,20700,20700,20700,20700,0
20240708,162300,8816400,20700,20700,20700,20700,0
20240708,162200,8816400,20700,20700,20700,20700,0
20240708,162100,8816400,20700,20700,20700,20700,0
20240708,162000,8816400,20700,20700,20700,20700,0
20240708,161900,8816400,20700,20700,20700,20700,0
20240708,161800,8816400,20700,20700,20700,20700,0
20240708,161700,8816400,20700,20700,20700,20700,0
20240708,161600,8816400,20700,20700,20700,20700,0
20240708,161500,8816400,20700,20700,20700,20700,0
20240708,161400,8816400,20700,20700,20700,20700,0
20240708,161300,8816400,20700,20700,20700,20700,0
20240708,161200,8816400,20700,20700,20700,20700,0
20240708,161100,8816400,20700,20700,20700,20700,0
20240708,161000,8816400,20700,20700,20700,20700,0
20240708,160900,8816400,20700,20700,20700,20700,0
20240708,160800,8816400,20700,20700,20700,20700,0
20240708,160700,8816400,20700,20700,20700,20700,0
20240708,160600,8816400,20700,20700,20700,20700,0
20240708,160500,8816400,20700,20700,20700,20700,0
20240708,160400,8816400,20700,20700,20700,20700,0
20240708,160300,8816400,20700,20700,20700,20700,0
20240708,160200,8816400,20700,20700,20700,20700,18
20240708,160100,8816400,20700,20700,20700,20700,0
20240708,160000,8816400,20700,20700,20700,20700,0
20240708,155900,8816400,20700,20700,20700,20700,0
20240708,155800,8816400,20700,20700,20700,20700,0
20240708,155700,8816400,20700,20700,20700,20700,0
20240708,155600,8816400,20700,20700,20700,20700,0
20240708,155500,8816400,20700,20700,20700,20700,0
20240708,155400,8816400,20700,20700,20700,20700,0
20240708,155300,8816400,20700,20700,20700,20700,0
20240708,155200,8816400,20700,20700,20700,20700,0
20240708,155100,8816400,20700,20700,20700,20700,0
20240708,155000,8816400,20700,20700,20700,20700,0
20240708,154900,8816400,20700,20700,20700,20700,0
20240708,154800,8816400,20700,20700,20700,20700,0
20240708,154700,8816400,20700,20700,20700,20700,0
20240708,154600,8816400,20700,20700,20700,20700,0
20240708,154500,8816400,20700,20700,20700,20700,0
20240708,154400,8816400,20700,20700,20700,20700,0
20240708,154300,8816400,20700,20700,20700,20700,0
20240708,154200,8816400,20700,20700,20700,20700,0
20240708,154100,8816400,20700,20700,20700,20700,0
20240708,154000,8816400,20700,20700,20700,20700,0
20240708,153900,8816400,20700,20700,20700,20700,0
20240708,153800,8816400,20700,20700,20700,20700,0
20240708,153700,8816400,20700,20700,20700,20700,0
20240708,153600,8816400,20700,20700,20700,20700,0
20240708,153500,8816400,20700,20700,20700,20700,0
20240708,153400,8816400,20700,20700,20700,20700,0
20240708,153300,8816400,20700,20700,20700,20700,0
20240708,153200,8816400,20700,20700,20700,20700,18
20240708,153100,8816400,20700,20700,20700,20700,0
20240708,153000,8816400,20700,20700,20700,20700,18
20240708,152900,8443800,20800,20800,20800,20800,0
20240708,152800,8443800,20800,20800,20800,20800,0
20240708,152700,8443800,20800,20800,20800,20800,0
20240708,152600,8443800,20800,20800,20800,20800,0
20240708,152500,8443800,20800,20800,20800,20800,0
20240708,152400,8443800,20800,20800,20800,20800,0
20240708,152300,8443800,20800,20800,20800,20800,0
20240708,152200,8443800,20800,20800,20800,20800,0
20240708,152100,8443800,20800,20800,20800,20800,0
20240708,152000,8443800,20800,20800,20800,20800,0
20240708,151900,8443800,20800,20800,20800,20800,0
20240708,151800,8443800,20800,20800,20800,20800,0
20240708,151700,8443800,20800,20800,20800,20800,0
20240708,151600,8443800,20800,20800,20800,20800,0
20240708,151500,8443800,20800,20800,20800,20800,0
20240708,151400,8443800,20800,20800,20800,20800,0
20240708,151300,8443800,20800,20800,20800,20800,0
20240708,151200,8443800,20800,20800,20800,20800,0
20240708,151100,8443800,20800,20800,20800,20800,0
20240708,151000,8443800,20800,20800,20800,20800,0
20240708,150900,8443800,20800,20800,20800,20800,0
20240708,150800,8443800,20800,20800,20800,20800,0
20240708,150700,8443800,20800,20800,20800,20800,0
20240708,150600,8443800,20800,20800,20800,20800,0
20240708,150500,8443800,20800,20800,20800,20800,0
20240708,150400,8443800,20800,20800,20800,20800,0
20240708,150300,8443800,20800,20800,20800,20800,0
20240708,150200,8443800,20800,20800,20800,20800,0
20240708,150100,8443800,20800,20800,20800,20800,0
20240708,150000,8443800,20800,20800,20800,20800,0
20240708,145900,8443800,20800,20800,20800,20800,0
20240708,145800,8443800,20800,20800,20800,20800,0
20240708,145700,8443800,20800,20800,20800,20800,0
20240708,145600,8443800,20800,20800,20800,20800,0
20240708,145500,8443800,20800,20800,20800,20800,0
20240708,145400,8443800,20800,20800,20800,20800,0
20240708,145300,8443800,20800,20800,20800,20800,0
20240708,145200,8443800,20800,20800,20800,20800,0
20240708,145100,8443800,20800,20800,20800,20800,0
20240708,145000,8443800,20800,20800,20800,20800,0
20240708,144900,8443800,20800,20800,20800,20800,0
20240708,144800,8443800,20800,20800,20800,20800,0
20240708,144700,8443800,20800,20800,20800,20800,0
20240708,144600,8443800,20800,20800,20800,20800,0
20240708,144500,8443800,20800,20800,20800,20800,0
20240708,144400,8443800,20800,20800,20800,20800,0
20240708,144300,8443800,20800,20800,20800,20800,0
20240708,144200,8443800,20800,20800,20800,20800,0
20240708,144100,8443800,20800,20800,20800,20800,0
20240708,144000,8443800,20800,20800,20800,20800,0
20240708,143900,8443800,20800,20800,20800,20800,0
20240708,143800,8443800,20800,20800,20800,20800,0
20240708,143700,8443800,20800,20800,20800,20800,0
20240708,143600,8443800,20800,20800,20800,20800,0
20240708,143500,8443800,20800,20800,20800,20800,0
20240708,143400,8443800,20800,20800,20800,20800,0
20240708,143300,8443800,20800,20800,20800,20800,0
20240708,143200,8443800,20800,20800,20800,20800,0
20240708,143100,8443800,20800,20800,20800,20800,0
20240708,143000,8443800,20800,20800,20800,20800,0
20240708,142900,8443800,20800,20800,20800,20800,0
20240708,142800,8443800,20800,20800,20800,20800,0
20240708,142700,8443800,20800,20800,20800,20800,0
20240708,142600,8443800,20800,20800,20800,20800,0
20240708,142500,8443800,20800,20800,20800,20800,0
20240708,142400,8443800,20800,20800,20800,20800,0
20240708,142300,8443800,20800,20800,20800,20800,0
20240708,142200,8443800,20800,20800,20800,20800,0
20240708,142100,8443800,20800,20800,20800,20800,0
20240708,142000,8443800,20800,20800,20800,20800,0
20240708,141900,8443800,20800,20800,20800,20800,0
20240708,141800,8443800,20800,20800,20800,20800,0
20240708,141700,8443800,20800,20800,20800,20800,0
20240708,141600,8443800,20800,20800,20800,20800,0
20240708,141500,8443800,20800,20800,20800,20800,0
20240708,141400,8443800,20800,20800,20800,20800,0
20240708,141300,8443800,20800,20800,20800,20800,0
20240708,141200,8443800,20800,20800,20800,20800,0
20240708,141100,8443800,20800,20800,20800,20800,0
20240708,141000,8443800,20800,20800,20800,20800,0
20240708,140900,8443800,20800,20800,20800,20800,0
20240708,140800,8443800,20800,20800,20800,20800,0
20240708,140700,8443800,20800,20800,20800,20800,0
20240708,140600,8443800,20800,20800,20800,20800,0
20240708,140500,8443800,20800,20800,20800,20800,1
20240708,140400,8423000,20600,20600,20600,20600,0
20240708,140300,8423000,20600,20600,20600,20600,0
20240708,140200,8423000,20600,20600,20600,20600,0
20240708,140100,8423000,20600,20600,20600,20600,0
20240708,140000,8423000,20600,20600,20600,20600,0
20240708,135900,8423000,20600,20600,20600,20600,0
20240708,135800,8423000,20600,20600,20600,20600,0
20240708,135700,8423000,20600,20600,20600,20600,0
20240708,135600,8423000,20600,20600,20600,20600,0
20240708,135500,8423000,20600,20600,20600,20600,0
20240708,135400,8423000,20600,20600,20600,20600,0
20240708,135300,8423000,20600,20600,20600,20600,0
20240708,135200,8423000,20600,20600,20600,20600,0
20240708,135100,8423000,20600,20600,20600,20600,0
20240708,135000,8423000,20600,20600,20600,20600,0
20240708,134900,8423000,20600,20600,20600,20600,0
20240708,134800,8423000,20600,20600,20600,20600,0
20240708,134700,8423000,20600,20600,20600,20600,0
20240708,134600,8423000,20600,20600,20600,20600,0
20240708,134500,8423000,20600,20600,20600,20600,0
20240708,134400,8423000,20600,20600,20600,20600,0
20240708,134300,8423000,20600,20650,20650,20600,200
20240708,134200,4298500,20650,20650,20650,20650,0
20240708,134100,4298500,20650,20650,20650,20650,0
20240708,134000,4298500,20650,20650,20650,20650,0
20240708,133900,4298500,20650,20650,20650,20650,0
20240708,133800,4298500,20650,20650,20650,20650,0
20240708,133700,4298500,20650,20650,20650,20650,0
20240708,133600,4298500,20650,20650,20650,20650,0
20240708,133500,4298500,20650,20650,20650,20650,46
20240708,133400,3348600,20800,20800,20800,20800,0
20240708,133300,3348600,20800,20800,20800,20800,0
20240708,133200,3348600,20800,20800,20800,20800,0
20240708,133100,3348600,20800,20800,20800,20800,0
20240708,133000,3348600,20800,20800,20800,20800,0
20240708,132900,3348600,20800,20800,20800,20800,0
20240708,132800,3348600,20800,20800,20800,20800,0
20240708,132700,3348600,20800,20800,20800,20800,8
20240708,132600,3182200,20800,20800,20800,20800,0
20240708,132500,3182200,20800,20800,20800,20800,0
20240708,132400,3182200,20800,20800,20800,20800,0
20240708,132300,3182200,20800,20800,20800,20800,0
20240708,132200,3182200,20800,20800,20800,20800,0
20240708,132100,3182200,20800,20800,20800,20800,0
20240708,132000,3182200,20800,20800,20800,20800,0
20240708,131900,3182200,20800,20800,20800,20800,0
20240708,131800,3182200,20800,20800,20800,20800,0
20240708,131700,3182200,20800,20800,20800,20800,0
20240708,131600,3182200,20800,20800,20800,20800,0
20240708,131500,3182200,20800,20800,20800,20800,0
20240708,131400,3182200,20800,20800,20800,20800,0
20240708,131300,3182200,20800,20800,20800,20800,0
20240708,131200,3182200,20800,20800,20800,20800,0
20240708,131100,3182200,20800,20800,20800,20800,0
20240708,131000,3182200,20800,20800,20800,20800,0
20240708,130900,3182200,20800,20800,20800,20800,0
20240708,130800,3182200,20800,20800,20800,20800,0
20240708,130700,3182200,20800,20800,20800,20800,0
20240708,130600,3182200,20800,20800,20800,20800,0
20240708,130500,3182200,20800,20800,20800,20800,0
20240708,130400,3182200,20800,20800,20800,20800,0
20240708,130300,3182200,20800,20800,20800,20800,0
20240708,130200,3182200,20800,20800,20800,20800,0
20240708,130100,3182200,20800,20800,20800,20800,0
20240708,130000,3182200,20800,20800,20800,20800,0
20240708,125900,3182200,20800,20800,20800,20800,0
20240708,125800,3182200,20800,20800,20800,20800,0
20240708,125700,3182200,20800,20800,20800,20800,0
20240708,125600,3182200,20800,20800,20800,20800,0
20240708,125500,3182200,20800,20800,20800,20800,0
20240708,125400,3182200,20800,20800,20800,20800,0
20240708,125300,3182200,20800,20800,20800,20800,0
20240708,125200,3182200,20800,20800,20800,20800,0
20240708,125100,3182200,20800,20800,20800,20800,0
20240708,125000,3182200,20800,20800,20800,20800,0
20240708,124900,3182200,20800,20800,20800,20800,0
20240708,124800,3182200,20800,20800,20800,20800,0
20240708,124700,3182200,20800,20800,20800,20800,0
20240708,124600,3182200,20800,20800,20800,20800,0
20240708,124500,3182200,20800,20800,20800,20800,0
20240708,124400,3182200,20800,20800,20800,20800,0
20240708,124300,3182200,20800,20800,20800,20800,0
20240708,124200,3182200,20800,20800,20800,20800,0
20240708,124100,3182200,20800,20800,20800,20800,0
20240708,124000,3182200,20800,20800,20800,20800,0
20240708,123900,3182200,20800,20800,20800,20800,0
20240708,123800,3182200,20800,20800,20800,20800,0
20240708,123700,3182200,20800,20800,20800,20800,0
20240708,123600,3182200,20800,20800,20800,20800,0
20240708,123500,3182200,20800,20800,20800,20800,0
20240708,123400,3182200,20800,20800,20800,20800,0
20240708,123300,3182200,20800,20800,20800,20800,0
20240708,123200,3182200,20800,20800,20800,20800,0
20240708,123100,3182200,20800,20800,20800,20800,0
20240708,123000,3182200,20800,20800,20800,20800,0
20240708,122900,3182200,20800,20800,20800,20800,0
20240708,122800,3182200,20800,20800,20800,20800,0
20240708,122700,3182200,20800,20800,20800,20800,0
20240708,122600,3182200,20800,20800,20800,20800,0
20240708,122500,3182200,20800,20800,20800,20800,0
20240708,122400,3182200,20800,20800,20800,20800,0
20240708,122300,3182200,20800,20800,20800,20800,0
20240708,122200,3182200,20800,20800,20800,20800,0
20240708,122100,3182200,20800,20800,20800,20800,0
20240708,122000,3182200,20800,20800,20800,20800,0
20240708,121900,3182200,20800,20800,20800,20800,0
20240708,121800,3182200,20800,20800,20800,20800,0
20240708,121700,3182200,20800,20800,20800,20800,0
20240708,121600,3182200,20800,20800,20800,20800,0
20240708,121500,3182200,20800,20800,20800,20800,0
20240708,121400,3182200,20800,20800,20800,20800,0
20240708,121300,3182200,20800,20800,20800,20800,0
20240708,121200,3182200,20800,20800,20800,20800,0
20240708,121100,3182200,20800,20800,20800,20800,0
20240708,121000,3182200,20800,20800,20800,20800,0
20240708,120900,3182200,20800,20800,20800,20800,0
20240708,120800,3182200,20800,20800,20800,20800,0
20240708,120700,3182200,20800,20800,20800,20800,0
20240708,120600,3182200,20800,20800,20800,20800,0
20240708,120500,3182200,20800,20800,20800,20800,0
20240708,120400,3182200,20800,20800,20800,20800,0
20240708,120300,3182200,20800,20800,20800,20800,0
20240708,120200,3182200,20800,20800,20800,20800,0
20240708,120100,3182200,20800,20800,20800,20800,0
20240708,120000,3182200,20800,20800,20800,20800,0
20240708,115900,3182200,20800,20800,20800,20800,0
20240708,115800,3182200,20800,20800,20800,20800,0
20240708,115700,3182200,20800,20800,20800,20800,0
20240708,115600,3182200,20800,20800,20800,20800,0
20240708,115500,3182200,20800,20800,20800,20800,0
20240708,115400,3182200,20800,20800,20800,20800,0
20240708,115300,3182200,20800,20800,20800,20800,0
20240708,115200,3182200,20800,20800,20800,20800,0
20240708,115100,3182200,20800,20800,20800,20800,0
20240708,115000,3182200,20800,20800,20800,20800,0
20240708,114900,3182200,20800,20800,20800,20800,0
20240708,114800,3182200,20800,20800,20800,20800,0
20240708,114700,3182200,20800,20800,20800,20800,0
20240708,114600,3182200,20800,20800,20800,20800,0
20240708,114500,3182200,20800,20800,20800,20800,0
20240708,114400,3182200,20800,20800,20800,20800,0
20240708,114300,3182200,20800,20800,20800,20800,0
20240708,114200,3182200,20800,20800,20800,20800,0
20240708,114100,3182200,20800,20800,20800,20800,0
20240708,114000,3182200,20800,20800,20800,20800,0
20240708,113900,3182200,20800,20800,20800,20800,0
20240708,113800,3182200,20800,20800,20800,20800,0
20240708,113700,3182200,20800,20800,20800,20800,0
20240708,113600,3182200,20800,20800,20800,20800,0
20240708,113500,3182200,20800,20800,20800,20800,0
20240708,113400,3182200,20800,20800,20800,20800,0
20240708,113300,3182200,20800,20800,20800,20800,0
20240708,113200,3182200,20800,20800,20800,20800,0
20240708,113100,3182200,20800,20800,20800,20800,0
20240708,113000,3182200,20800,20800,20800,20800,0
20240708,112900,3182200,20800,20800,20800,20800,0
20240708,112800,3182200,20800,20800,20800,20800,0
20240708,112700,3182200,20800,20800,20800,20800,0
20240708,112600,3182200,20800,20800,20800,20800,0
20240708,112500,3182200,20800,20800,20800,20800,0
20240708,112400,3182200,20800,20800,20800,20800,0
20240708,112300,3182200,20800,20800,20800,20800,0
20240708,112200,3182200,20800,20800,20800,20800,0
20240708,112100,3182200,20800,20800,20800,20800,0
20240708,112000,3182200,20800,20800,20800,20800,0
20240708,111900,3182200,20800,20800,20800,20800,0
20240708,111800,3182200,20800,20800,20800,20800,0
20240708,111700,3182200,20800,20800,20800,20800,0
20240708,111600,3182200,20800,20800,20800,20800,0
20240708,111500,3182200,20800,20800,20800,20800,0
20240708,111400,3182200,20800,20800,20800,20800,0
20240708,111300,3182200,20800,20800,20800,20800,0
20240708,111200,3182200,20800,20800,20800,20800,0
20240708,111100,3182200,20800,20800,20800,20800,0
20240708,111000,3182200,20800,20800,20800,20800,0
20240708,110900,3182200,20800,20800,20800,20800,0
20240708,110800,3182200,20800,20800,20800,20800,0
20240708,110700,3182200,20800,20800,20800,20800,0
20240708,110600,3182200,20800,20800,20800,20800,0
20240708,110500,3182200,20800,20800,20800,20800,0
20240708,110400,3182200,20800,20800,20800,20800,0
20240708,110300,3182200,20800,20800,20800,20800,0
20240708,110200,3182200,20800,20800,20800,20800,0
20240708,110100,3182200,20800,20800,20800,20800,0
20240708,110000,3182200,20800,20800,20800,20800,0
20240708,105900,3182200,20800,20800,20800,20800,0
20240708,105800,3182200,20800,20800,20800,20800,0
20240708,105700,3182200,20800,20800,20800,20800,0
20240708,105600,3182200,20800,20800,20800,20800,0
20240708,105500,3182200,20800,20800,20800,20800,0
20240708,105400,3182200,20800,20800,20800,20800,0
20240708,105300,3182200,20800,20800,20800,20800,0
20240708,105200,3182200,20800,20800,20800,20800,0
20240708,105100,3182200,20800,20800,20800,20800,0
20240708,105000,3182200,20800,20800,20800,20800,0
20240708,104900,3182200,20800,20800,20800,20800,0
20240708,104800,3182200,20800,20800,20800,20800,0
20240708,104700,3182200,20800,20800,20800,20800,0
20240708,104600,3182200,20800,20800,20800,20800,0
20240708,104500,3182200,20800,20800,20800,20800,1
20240708,104400,3161400,20650,20650,20650,20650,0
20240708,104300,3161400,20650,20700,20700,20650,130
20240708,104200,476550,20850,20850,20850,20850,0
20240708,104100,476550,20850,20850,20850,20850,0
20240708,104000,476550,20850,20850,20850,20850,0
20240708,103900,476550,20850,20850,20850,20850,0
20240708,103800,476550,20850,20850,20850,20850,0
20240708,103700,476550,20850,20850,20850,20850,0
20240708,103600,476550,20850,20850,20850,20850,0
20240708,103500,476550,20850,20850,20850,20850,0
20240708,103400,476550,20850,20850,20850,20850,0
20240708,103300,476550,20850,20850,20850,20850,0
20240708,103200,476550,20850,20850,20850,20850,0
20240708,103100,476550,20850,20850,20850,20850,0
20240708,103000,476550,20850,20850,20850,20850,0
20240708,102900,476550,20850,20850,20850,20850,0
20240708,102800,476550,20850,20850,20850,20850,0
20240708,102700,476550,20850,20850,20850,20850,0
20240708,102600,476550,20850,20850,20850,20850,0
20240708,102500,476550,20850,20850,20850,20850,0
20240708,102400,476550,20850,20850,20850,20850,0
20240708,102300,476550,20850,20850,20850,20850,0
20240708,102200,476550,20850,20850,20850,20850,0
20240708,102100,476550,20850,20850,20850,20850,0
20240708,102000,476550,20850,20850,20850,20850,0
20240708,101900,476550,20850,20850,20850,20850,0
20240708,101800,476550,20850,20850,20850,20850,0
20240708,101700,476550,20850,20850,20850,20850,0
20240708,101600,476550,20850,20850,20850,20850,0
20240708,101500,476550,20850,20850,20850,20850,0
20240708,101400,476550,20850,20850,20850,20850,0
20240708,101300,476550,20850,20850,20850,20850,0
20240708,101200,476550,20850,20850,20850,20850,0
20240708,101100,476550,20850,20850,20850,20850,0
20240708,101000,476550,20850,20850,20850,20850,0
20240708,100900,476550,20850,20850,20850,20850,0
20240708,100800,476550,20850,20850,20850,20850,0
20240708,100700,476550,20850,20850,20850,20850,0
20240708,100600,476550,20850,20850,20850,20850,0
20240708,100500,476550,20850,20850,20850,20850,0
20240708,100400,476550,20850,20850,20850,20850,0
20240708,100300,476550,20850,20850,20850,20850,0
20240708,100200,476550,20850,20850,20850,20850,0
20240708,100100,476550,20850,20850,20850,20850,0
20240708,100000,476550,20850,20850,20850,20850,0
20240708,095900,476550,20850,20850,20850,20850,0
20240708,095800,476550,20850,20850,20850,20850,0
20240708,095700,476550,20850,20850,20850,20850,0
20240708,095600,476550,20850,20850,20850,20850,0
20240708,095500,476550,20850,20850,20850,20850,0
20240708,095400,476550,20850,20850,20850,20850,0
20240708,095300,476550,20850,20850,20850,20850,0
20240708,095200,476550,20850,20850,20850,20850,0
20240708,095100,476550,20850,20850,20850,20850,0
20240708,095000,476550,20850,20850,20850,20850,0
20240708,094900,476550,20850,20850,20850,20850,0
20240708,094800,476550,20850,20850,20850,20850,0
20240708,094700,476550,20850,20850,20850,20850,0
20240708,094600,476550,20850,20850,20850,20850,0
20240708,094500,476550,20850,20850,20850,20850,0
20240708,094400,476550,20850,20850,20850,20850,0
20240708,094300,476550,20850,20850,20850,20850,0
20240708,094200,476550,20850,20850,20850,20850,0
20240708,094100,476550,20850,20850,20850,20850,0
20240708,094000,476550,20850,20850,20850,20850,0
20240708,093900,476550,20850,20850,20850,20850,0
20240708,093800,476550,20850,20850,20850,20850,0
20240708,093700,476550,20850,20850,20850,20850,0
20240708,093600,476550,20850,20850,20850,20850,0
20240708,093500,476550,20850,20850,20850,20850,0
20240708,093400,476550,20850,20850,20850,20850,0
20240708,093300,476550,20850,20850,20850,20850,0
20240708,093200,476550,20850,20850,20850,20850,0
20240708,093100,476550,20850,20850,20850,20850,0
20240708,093000,476550,20850,20850,20850,20850,0
20240708,092900,476550,20850,20850,20850,20850,0
20240708,092800,476550,20850,20850,20850,20850,0
20240708,092700,476550,20850,20850,20850,20850,0
20240708,092600,476550,20850,20850,20850,20850,0
20240708,092500,476550,20850,20850,20850,20850,0
20240708,092400,476550,20850,20850,20850,20850,0
20240708,092300,476550,20850,20850,20850,20850,0
20240708,092200,476550,20850,20850,20850,20850,0
20240708,092100,476550,20850,20850,20850,20850,0
20240708,092000,476550,20850,20850,20850,20850,0
20240708,091900,476550,20850,20850,20850,20850,2
20240708,091800,434850,20850,20850,20850,20850,0
20240708,091700,434850,20850,20850,20850,20850,0
20240708,091600,434850,20850,20850,20850,20850,0
20240708,091500,434850,20850,20850,20850,20850,0
20240708,091400,434850,20850,20850,20850,20850,0
20240708,091300,434850,20850,20850,20850,20850,0
20240708,091200,434850,20850,20850,20850,20850,0
20240708,091100,434850,20850,20850,20850,20850,0
20240708,091000,434850,20850,20850,20850,20850,0
20240708,090900,434850,20850,20850,20850,20850,0
20240708,090800,434850,20850,20850,20850,20850,0
20240708,090700,434850,20850,20850,20850,20850,0
20240708,090600,434850,20850,20850,20850,20850,0
20240708,090500,434850,20850,20850,20850,20850,0
20240708,090400,434850,20850,20700,20850,20700,21
20240708,090300,0,20900,20900,20900,20900,0
20240708,090200,0,20900,20900,20900,20900,0
20240708,090100,0,20900,20900,20900,20900,0
20240708,090000,0,20900,20900,20900,20900,0