KissMeData/000950/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,183200,8258800,20700,20700,20700,20700,6
20240709,183100,8258800,20700,20700,20700,20700,0
20240709,183000,8258800,20700,20700,20700,20700,0
20240709,182900,8258800,20700,20700,20700,20700,0
20240709,182800,8258800,20700,20700,20700,20700,0
20240709,182700,8258800,20700,20700,20700,20700,0
20240709,182600,8258800,20700,20700,20700,20700,0
20240709,182500,8258800,20700,20700,20700,20700,0
20240709,182400,8258800,20700,20700,20700,20700,0
20240709,182300,8258800,20700,20700,20700,20700,0
20240709,182200,8258800,20700,20700,20700,20700,0
20240709,182100,8258800,20700,20700,20700,20700,0
20240709,182000,8258800,20700,20700,20700,20700,0
20240709,181900,8258800,20700,20700,20700,20700,0
20240709,181800,8258800,20700,20700,20700,20700,0
20240709,181700,8258800,20700,20700,20700,20700,0
20240709,181600,8258800,20700,20700,20700,20700,0
20240709,181500,8258800,20700,20700,20700,20700,0
20240709,181400,8258800,20700,20700,20700,20700,0
20240709,181300,8258800,20700,20700,20700,20700,0
20240709,181200,8258800,20700,20700,20700,20700,0
20240709,181100,8258800,20700,20700,20700,20700,0
20240709,181000,8258800,20700,20700,20700,20700,0
20240709,180900,8258800,20700,20700,20700,20700,0
20240709,180800,8258800,20700,20700,20700,20700,0
20240709,180700,8258800,20700,20700,20700,20700,0
20240709,180600,8258800,20700,20700,20700,20700,0
20240709,180500,8258800,20700,20700,20700,20700,0
20240709,180400,8258800,20700,20700,20700,20700,0
20240709,180300,8258800,20700,20700,20700,20700,0
20240709,180200,8258800,20700,20700,20700,20700,6
20240709,180100,8258800,20700,20700,20700,20700,0
20240709,180000,8258800,20700,20700,20700,20700,0
20240709,175900,8258800,20700,20700,20700,20700,0
20240709,175800,8258800,20700,20700,20700,20700,0
20240709,175700,8258800,20700,20700,20700,20700,0
20240709,175600,8258800,20700,20700,20700,20700,0
20240709,175500,8258800,20700,20700,20700,20700,0
20240709,175400,8258800,20700,20700,20700,20700,0
20240709,175300,8258800,20700,20700,20700,20700,0
20240709,175200,8258800,20700,20700,20700,20700,0
20240709,175100,8258800,20700,20700,20700,20700,0
20240709,175000,8258800,20700,20700,20700,20700,0
20240709,174900,8258800,20700,20700,20700,20700,0
20240709,174800,8258800,20700,20700,20700,20700,0
20240709,174700,8258800,20700,20700,20700,20700,0
20240709,174600,8258800,20700,20700,20700,20700,0
20240709,174500,8258800,20700,20700,20700,20700,0
20240709,174400,8258800,20700,20700,20700,20700,0
20240709,174300,8258800,20700,20700,20700,20700,0
20240709,174200,8258800,20700,20700,20700,20700,0
20240709,174100,8258800,20700,20700,20700,20700,0
20240709,174000,8258800,20700,20700,20700,20700,0
20240709,173900,8258800,20700,20700,20700,20700,0
20240709,173800,8258800,20700,20700,20700,20700,0
20240709,173700,8258800,20700,20700,20700,20700,0
20240709,173600,8258800,20700,20700,20700,20700,0
20240709,173500,8258800,20700,20700,20700,20700,0
20240709,173400,8258800,20700,20700,20700,20700,0
20240709,173300,8258800,20700,20700,20700,20700,0
20240709,173200,8258800,20700,20700,20700,20700,6
20240709,173100,8258800,20700,20700,20700,20700,0
20240709,173000,8258800,20700,20700,20700,20700,0
20240709,172900,8258800,20700,20700,20700,20700,0
20240709,172800,8258800,20700,20700,20700,20700,0
20240709,172700,8258800,20700,20700,20700,20700,0
20240709,172600,8258800,20700,20700,20700,20700,0
20240709,172500,8258800,20700,20700,20700,20700,0
20240709,172400,8258800,20700,20700,20700,20700,0
20240709,172300,8258800,20700,20700,20700,20700,0
20240709,172200,8258800,20700,20700,20700,20700,0
20240709,172100,8258800,20700,20700,20700,20700,0
20240709,172000,8258800,20700,20700,20700,20700,0
20240709,171900,8258800,20700,20700,20700,20700,0
20240709,171800,8258800,20700,20700,20700,20700,0
20240709,171700,8258800,20700,20700,20700,20700,0
20240709,171600,8258800,20700,20700,20700,20700,0
20240709,171500,8258800,20700,20700,20700,20700,0
20240709,171400,8258800,20700,20700,20700,20700,0
20240709,171300,8258800,20700,20700,20700,20700,0
20240709,171200,8258800,20700,20700,20700,20700,0
20240709,171100,8258800,20700,20700,20700,20700,0
20240709,171000,8258800,20700,20700,20700,20700,0
20240709,170900,8258800,20700,20700,20700,20700,0
20240709,170800,8258800,20700,20700,20700,20700,0
20240709,170700,8258800,20700,20700,20700,20700,0
20240709,170600,8258800,20700,20700,20700,20700,0
20240709,170500,8258800,20700,20700,20700,20700,0
20240709,170400,8258800,20700,20700,20700,20700,0
20240709,170300,8258800,20700,20700,20700,20700,0
20240709,170200,8258800,20700,20700,20700,20700,6
20240709,170100,8258800,20700,20700,20700,20700,0
20240709,170000,8258800,20700,20700,20700,20700,0
20240709,165900,8258800,20700,20700,20700,20700,0
20240709,165800,8258800,20700,20700,20700,20700,0
20240709,165700,8258800,20700,20700,20700,20700,0
20240709,165600,8258800,20700,20700,20700,20700,0
20240709,165500,8258800,20700,20700,20700,20700,0
20240709,165400,8258800,20700,20700,20700,20700,0
20240709,165300,8258800,20700,20700,20700,20700,0
20240709,165200,8258800,20700,20700,20700,20700,0
20240709,165100,8258800,20700,20700,20700,20700,0
20240709,165000,8258800,20700,20700,20700,20700,0
20240709,164900,8258800,20700,20700,20700,20700,0
20240709,164800,8258800,20700,20700,20700,20700,0
20240709,164700,8258800,20700,20700,20700,20700,0
20240709,164600,8258800,20700,20700,20700,20700,0
20240709,164500,8258800,20700,20700,20700,20700,0
20240709,164400,8258800,20700,20700,20700,20700,0
20240709,164300,8258800,20700,20700,20700,20700,0
20240709,164200,8258800,20700,20700,20700,20700,0
20240709,164100,8258800,20700,20700,20700,20700,0
20240709,164000,8258800,20700,20700,20700,20700,0
20240709,163900,8258800,20700,20700,20700,20700,0
20240709,163800,8258800,20700,20700,20700,20700,0
20240709,163700,8258800,20700,20700,20700,20700,0
20240709,163600,8258800,20700,20700,20700,20700,0
20240709,163500,8258800,20700,20700,20700,20700,0
20240709,163400,8258800,20700,20700,20700,20700,0
20240709,163300,8258800,20700,20700,20700,20700,0
20240709,163200,8258800,20700,20700,20700,20700,6
20240709,163100,8258800,20700,20700,20700,20700,0
20240709,163000,8258800,20700,20700,20700,20700,0
20240709,162900,8258800,20700,20700,20700,20700,0
20240709,162800,8258800,20700,20700,20700,20700,0
20240709,162700,8258800,20700,20700,20700,20700,0
20240709,162600,8258800,20700,20700,20700,20700,0
20240709,162500,8258800,20700,20700,20700,20700,0
20240709,162400,8258800,20700,20700,20700,20700,0
20240709,162300,8258800,20700,20700,20700,20700,0
20240709,162200,8258800,20700,20700,20700,20700,0
20240709,162100,8258800,20700,20700,20700,20700,0
20240709,162000,8258800,20700,20700,20700,20700,0
20240709,161900,8258800,20700,20700,20700,20700,0
20240709,161800,8258800,20700,20700,20700,20700,0
20240709,161700,8258800,20700,20700,20700,20700,0
20240709,161600,8258800,20700,20700,20700,20700,0
20240709,161500,8258800,20700,20700,20700,20700,0
20240709,161400,8258800,20700,20700,20700,20700,0
20240709,161300,8258800,20700,20700,20700,20700,0
20240709,161200,8258800,20700,20700,20700,20700,0
20240709,161100,8258800,20700,20700,20700,20700,0
20240709,161000,8258800,20700,20700,20700,20700,0
20240709,160900,8258800,20700,20700,20700,20700,0
20240709,160800,8258800,20700,20700,20700,20700,0
20240709,160700,8258800,20700,20700,20700,20700,0
20240709,160600,8258800,20700,20700,20700,20700,0
20240709,160500,8258800,20700,20700,20700,20700,0
20240709,160400,8258800,20700,20700,20700,20700,0
20240709,160300,8258800,20700,20700,20700,20700,0
20240709,160200,8258800,20700,20700,20700,20700,6
20240709,160100,8258800,20700,20700,20700,20700,0
20240709,160000,8258800,20700,20700,20700,20700,0
20240709,155900,8258800,20700,20700,20700,20700,0
20240709,155800,8258800,20700,20700,20700,20700,0
20240709,155700,8258800,20700,20700,20700,20700,0
20240709,155600,8258800,20700,20700,20700,20700,0
20240709,155500,8258800,20700,20700,20700,20700,0
20240709,155400,8258800,20700,20700,20700,20700,0
20240709,155300,8258800,20700,20700,20700,20700,0
20240709,155200,8258800,20700,20700,20700,20700,0
20240709,155100,8258800,20700,20700,20700,20700,0
20240709,155000,8258800,20700,20700,20700,20700,0
20240709,154900,8258800,20700,20700,20700,20700,0
20240709,154800,8258800,20700,20700,20700,20700,0
20240709,154700,8258800,20700,20700,20700,20700,0
20240709,154600,8258800,20700,20700,20700,20700,0
20240709,154500,8258800,20700,20700,20700,20700,0
20240709,154400,8258800,20700,20700,20700,20700,0
20240709,154300,8258800,20700,20700,20700,20700,0
20240709,154200,8258800,20700,20700,20700,20700,0
20240709,154100,8258800,20700,20700,20700,20700,0
20240709,154000,8258800,20700,20700,20700,20700,0
20240709,153900,8258800,20700,20700,20700,20700,0
20240709,153800,8258800,20700,20700,20700,20700,0
20240709,153700,8258800,20700,20700,20700,20700,0
20240709,153600,8258800,20700,20700,20700,20700,0
20240709,153500,8258800,20700,20700,20700,20700,0
20240709,153400,8258800,20700,20700,20700,20700,0
20240709,153300,8258800,20700,20700,20700,20700,0
20240709,153200,8258800,20700,20700,20700,20700,6
20240709,153100,8258800,20700,20700,20700,20700,0
20240709,153000,8258800,20700,20700,20700,20700,6
20240709,152900,8134600,20700,20700,20700,20700,0
20240709,152800,8134600,20700,20700,20700,20700,0
20240709,152700,8134600,20700,20700,20700,20700,0
20240709,152600,8134600,20700,20700,20700,20700,0
20240709,152500,8134600,20700,20700,20700,20700,0
20240709,152400,8134600,20700,20700,20700,20700,0
20240709,152300,8134600,20700,20700,20700,20700,0
20240709,152200,8134600,20700,20700,20700,20700,0
20240709,152100,8134600,20700,20700,20700,20700,0
20240709,152000,8134600,20700,20700,20700,20700,0
20240709,151900,8134600,20700,20700,20700,20700,0
20240709,151800,8134600,20700,20700,20700,20700,0
20240709,151700,8134600,20700,20700,20700,20700,0
20240709,151600,8134600,20700,20700,20700,20700,0
20240709,151500,8134600,20700,20700,20700,20700,0
20240709,151400,8134600,20700,20700,20700,20700,0
20240709,151300,8134600,20700,20700,20700,20700,1
20240709,151200,8113900,20600,20600,20600,20600,0
20240709,151100,8113900,20600,20600,20600,20600,0
20240709,151000,8113900,20600,20600,20600,20600,1
20240709,150900,8093300,20700,20700,20700,20700,0
20240709,150800,8093300,20700,20700,20700,20700,0
20240709,150700,8093300,20700,20700,20700,20700,0
20240709,150600,8093300,20700,20700,20700,20700,1
20240709,150500,8072600,20600,20600,20600,20600,53
20240709,150400,6980800,20600,20600,20600,20600,0
20240709,150300,6980800,20600,20600,20600,20600,0
20240709,150200,6980800,20600,20600,20600,20600,0
20240709,150100,6980800,20600,20600,20600,20600,0
20240709,150000,6980800,20600,20600,20600,20600,0
20240709,145900,6980800,20600,20600,20600,20600,0
20240709,145800,6980800,20600,20600,20600,20600,0
20240709,145700,6980800,20600,20600,20600,20600,0
20240709,145600,6980800,20600,20600,20600,20600,0
20240709,145500,6980800,20600,20600,20600,20600,0
20240709,145400,6980800,20600,20600,20600,20600,0
20240709,145300,6980800,20600,20600,20600,20600,0
20240709,145200,6980800,20600,20600,20600,20600,0
20240709,145100,6980800,20600,20600,20600,20600,0
20240709,145000,6980800,20600,20600,20600,20600,0
20240709,144900,6980800,20600,20600,20600,20600,0
20240709,144800,6980800,20600,20600,20600,20600,0
20240709,144700,6980800,20600,20600,20600,20600,0
20240709,144600,6980800,20600,20600,20600,20600,0
20240709,144500,6980800,20600,20600,20600,20600,0
20240709,144400,6980800,20600,20600,20600,20600,0
20240709,144300,6980800,20600,20600,20600,20600,0
20240709,144200,6980800,20600,20600,20600,20600,0
20240709,144100,6980800,20600,20600,20600,20600,0
20240709,144000,6980800,20600,20600,20600,20600,0
20240709,143900,6980800,20600,20600,20600,20600,0
20240709,143800,6980800,20600,20600,20600,20600,0
20240709,143700,6980800,20600,20600,20600,20600,0
20240709,143600,6980800,20600,20600,20600,20600,0
20240709,143500,6980800,20600,20600,20600,20600,0
20240709,143400,6980800,20600,20600,20600,20600,0
20240709,143300,6980800,20600,20600,20600,20600,0
20240709,143200,6980800,20600,20600,20600,20600,0
20240709,143100,6980800,20600,20600,20600,20600,0
20240709,143000,6980800,20600,20650,20650,20600,19
20240709,142900,6589150,20700,20700,20700,20700,0
20240709,142800,6589150,20700,20700,20700,20700,0
20240709,142700,6589150,20700,20700,20700,20700,0
20240709,142600,6589150,20700,20700,20700,20700,0
20240709,142500,6589150,20700,20700,20700,20700,0
20240709,142400,6589150,20700,20700,20700,20700,0
20240709,142300,6589150,20700,20700,20700,20700,0
20240709,142200,6589150,20700,20700,20700,20700,0
20240709,142100,6589150,20700,20700,20700,20700,0
20240709,142000,6589150,20700,20700,20700,20700,0
20240709,141900,6589150,20700,20700,20700,20700,0
20240709,141800,6589150,20700,20700,20700,20700,0
20240709,141700,6589150,20700,20700,20700,20700,0
20240709,141600,6589150,20700,20700,20700,20700,0
20240709,141500,6589150,20700,20700,20700,20700,0
20240709,141400,6589150,20700,20700,20700,20700,0
20240709,141300,6589150,20700,20700,20700,20700,0
20240709,141200,6589150,20700,20700,20700,20700,0
20240709,141100,6589150,20700,20700,20700,20700,0
20240709,141000,6589150,20700,20700,20700,20700,0
20240709,140900,6589150,20700,20700,20700,20700,0
20240709,140800,6589150,20700,20700,20700,20700,0
20240709,140700,6589150,20700,20700,20700,20700,0
20240709,140600,6589150,20700,20700,20700,20700,0
20240709,140500,6589150,20700,20700,20700,20700,0
20240709,140400,6589150,20700,20700,20700,20700,0
20240709,140300,6589150,20700,20700,20700,20700,0
20240709,140200,6589150,20700,20700,20700,20700,0
20240709,140100,6589150,20700,20700,20700,20700,0
20240709,140000,6589150,20700,20700,20700,20700,0
20240709,135900,6589150,20700,20700,20700,20700,0
20240709,135800,6589150,20700,20700,20700,20700,0
20240709,135700,6589150,20700,20700,20700,20700,0
20240709,135600,6589150,20700,20700,20700,20700,0
20240709,135500,6589150,20700,20700,20700,20700,0
20240709,135400,6589150,20700,20700,20700,20700,0
20240709,135300,6589150,20700,20700,20700,20700,0
20240709,135200,6589150,20700,20700,20700,20700,0
20240709,135100,6589150,20700,20700,20700,20700,0
20240709,135000,6589150,20700,20700,20700,20700,0
20240709,134900,6589150,20700,20700,20700,20700,0
20240709,134800,6589150,20700,20700,20700,20700,0
20240709,134700,6589150,20700,20700,20700,20700,0
20240709,134600,6589150,20700,20700,20700,20700,0
20240709,134500,6589150,20700,20700,20700,20700,0
20240709,134400,6589150,20700,20700,20700,20700,0
20240709,134300,6589150,20700,20700,20700,20700,0
20240709,134200,6589150,20700,20700,20700,20700,0
20240709,134100,6589150,20700,20700,20700,20700,0
20240709,134000,6589150,20700,20700,20700,20700,0
20240709,133900,6589150,20700,20700,20700,20700,0
20240709,133800,6589150,20700,20700,20700,20700,0
20240709,133700,6589150,20700,20700,20700,20700,0
20240709,133600,6589150,20700,20700,20700,20700,0
20240709,133500,6589150,20700,20700,20700,20700,0
20240709,133400,6589150,20700,20700,20700,20700,0
20240709,133300,6589150,20700,20700,20700,20700,0
20240709,133200,6589150,20700,20700,20700,20700,0
20240709,133100,6589150,20700,20700,20700,20700,0
20240709,133000,6589150,20700,20700,20700,20700,0
20240709,132900,6589150,20700,20700,20700,20700,0
20240709,132800,6589150,20700,20700,20700,20700,0
20240709,132700,6589150,20700,20700,20700,20700,0
20240709,132600,6589150,20700,20700,20700,20700,0
20240709,132500,6589150,20700,20700,20700,20700,0
20240709,132400,6589150,20700,20700,20700,20700,0
20240709,132300,6589150,20700,20700,20700,20700,0
20240709,132200,6589150,20700,20700,20700,20700,0
20240709,132100,6589150,20700,20700,20700,20700,0
20240709,132000,6589150,20700,20700,20700,20700,0
20240709,131900,6589150,20700,20700,20700,20700,0
20240709,131800,6589150,20700,20600,20700,20600,10
20240709,131700,6383050,20700,20700,20700,20700,0
20240709,131600,6383050,20700,20700,20700,20700,0
20240709,131500,6383050,20700,20700,20700,20700,0
20240709,131400,6383050,20700,20700,20700,20700,1
20240709,131300,6362350,20600,20600,20600,20600,0
20240709,131200,6362350,20600,20600,20600,20600,0
20240709,131100,6362350,20600,20600,20600,20600,0
20240709,131000,6362350,20600,20600,20600,20600,0
20240709,130900,6362350,20600,20600,20600,20600,0
20240709,130800,6362350,20600,20600,20600,20600,0
20240709,130700,6362350,20600,20600,20600,20600,0
20240709,130600,6362350,20600,20600,20600,20600,0
20240709,130500,6362350,20600,20600,20600,20600,0
20240709,130400,6362350,20600,20600,20600,20600,0
20240709,130300,6362350,20600,20600,20600,20600,0
20240709,130200,6362350,20600,20600,20600,20600,0
20240709,130100,6362350,20600,20600,20600,20600,0
20240709,130000,6362350,20600,20600,20600,20600,0
20240709,125900,6362350,20600,20600,20600,20600,0
20240709,125800,6362350,20600,20600,20600,20600,0
20240709,125700,6362350,20600,20600,20600,20600,0
20240709,125600,6362350,20600,20600,20600,20600,0
20240709,125500,6362350,20600,20600,20600,20600,0
20240709,125400,6362350,20600,20600,20600,20600,0
20240709,125300,6362350,20600,20600,20600,20600,0
20240709,125200,6362350,20600,20600,20600,20600,1
20240709,125100,6341750,20550,20550,20550,20550,0
20240709,125000,6341750,20550,20550,20550,20550,0
20240709,124900,6341750,20550,20550,20550,20550,0
20240709,124800,6341750,20550,20550,20550,20550,0
20240709,124700,6341750,20550,20550,20550,20550,0
20240709,124600,6341750,20550,20550,20550,20550,0
20240709,124500,6341750,20550,20550,20550,20550,0
20240709,124400,6341750,20550,20550,20550,20550,0
20240709,124300,6341750,20550,20550,20550,20550,0
20240709,124200,6341750,20550,20550,20550,20550,0
20240709,124100,6341750,20550,20550,20550,20550,0
20240709,124000,6341750,20550,20550,20550,20550,0
20240709,123900,6341750,20550,20550,20550,20550,0
20240709,123800,6341750,20550,20550,20550,20550,0
20240709,123700,6341750,20550,20550,20550,20550,0
20240709,123600,6341750,20550,20550,20550,20550,0
20240709,123500,6341750,20550,20550,20550,20550,0
20240709,123400,6341750,20550,20550,20550,20550,0
20240709,123300,6341750,20550,20550,20550,20550,0
20240709,123200,6341750,20550,20550,20550,20550,0
20240709,123100,6341750,20550,20550,20550,20550,0
20240709,123000,6341750,20550,20550,20550,20550,0
20240709,122900,6341750,20550,20550,20550,20550,0
20240709,122800,6341750,20550,20550,20550,20550,0
20240709,122700,6341750,20550,20550,20550,20550,0
20240709,122600,6341750,20550,20550,20550,20550,0
20240709,122500,6341750,20550,20550,20550,20550,0
20240709,122400,6341750,20550,20550,20550,20550,0
20240709,122300,6341750,20550,20550,20550,20550,0
20240709,122200,6341750,20550,20550,20550,20550,0
20240709,122100,6341750,20550,20550,20550,20550,0
20240709,122000,6341750,20550,20550,20550,20550,0
20240709,121900,6341750,20550,20550,20550,20550,0
20240709,121800,6341750,20550,20550,20550,20550,0
20240709,121700,6341750,20550,20550,20550,20550,0
20240709,121600,6341750,20550,20550,20550,20550,0
20240709,121500,6341750,20550,20550,20550,20550,0
20240709,121400,6341750,20550,20550,20550,20550,0
20240709,121300,6341750,20550,20550,20550,20550,0
20240709,121200,6341750,20550,20550,20550,20550,0
20240709,121100,6341750,20550,20550,20550,20550,0
20240709,121000,6341750,20550,20550,20550,20550,0
20240709,120900,6341750,20550,20550,20550,20550,0
20240709,120800,6341750,20550,20550,20550,20550,0
20240709,120700,6341750,20550,20550,20550,20550,0
20240709,120600,6341750,20550,20550,20550,20550,0
20240709,120500,6341750,20550,20550,20550,20550,0
20240709,120400,6341750,20550,20550,20550,20550,0
20240709,120300,6341750,20550,20550,20550,20550,0
20240709,120200,6341750,20550,20550,20550,20550,0
20240709,120100,6341750,20550,20550,20550,20550,0
20240709,120000,6341750,20550,20550,20550,20550,0
20240709,115900,6341750,20550,20550,20550,20550,0
20240709,115800,6341750,20550,20550,20550,20550,0
20240709,115700,6341750,20550,20550,20550,20550,0
20240709,115600,6341750,20550,20550,20550,20550,0
20240709,115500,6341750,20550,20550,20550,20550,0
20240709,115400,6341750,20550,20550,20550,20550,0
20240709,115300,6341750,20550,20550,20550,20550,0
20240709,115200,6341750,20550,20550,20550,20550,0
20240709,115100,6341750,20550,20550,20550,20550,0
20240709,115000,6341750,20550,20550,20550,20550,0
20240709,114900,6341750,20550,20550,20550,20550,0
20240709,114800,6341750,20550,20550,20550,20550,0
20240709,114700,6341750,20550,20550,20550,20550,0
20240709,114600,6341750,20550,20550,20550,20550,0
20240709,114500,6341750,20550,20550,20550,20550,0
20240709,114400,6341750,20550,20550,20550,20550,0
20240709,114300,6341750,20550,20550,20550,20550,0
20240709,114200,6341750,20550,20550,20550,20550,0
20240709,114100,6341750,20550,20550,20550,20550,0
20240709,114000,6341750,20550,20550,20550,20550,0
20240709,113900,6341750,20550,20550,20550,20550,0
20240709,113800,6341750,20550,20550,20550,20550,0
20240709,113700,6341750,20550,20550,20550,20550,0
20240709,113600,6341750,20550,20550,20550,20550,0
20240709,113500,6341750,20550,20550,20550,20550,0
20240709,113400,6341750,20550,20550,20550,20550,0
20240709,113300,6341750,20550,20550,20550,20550,0
20240709,113200,6341750,20550,20550,20550,20550,0
20240709,113100,6341750,20550,20550,20550,20550,0
20240709,113000,6341750,20550,20550,20550,20550,0
20240709,112900,6341750,20550,20550,20550,20550,0
20240709,112800,6341750,20550,20550,20550,20550,0
20240709,112700,6341750,20550,20550,20550,20550,0
20240709,112600,6341750,20550,20550,20550,20550,0
20240709,112500,6341750,20550,20550,20550,20550,0
20240709,112400,6341750,20550,20550,20550,20550,0
20240709,112300,6341750,20550,20550,20550,20550,0
20240709,112200,6341750,20550,20550,20550,20550,0
20240709,112100,6341750,20550,20550,20550,20550,0
20240709,112000,6341750,20550,20550,20550,20550,0
20240709,111900,6341750,20550,20650,20650,20550,296
20240709,111800,248500,20700,20700,20700,20700,0
20240709,111700,248500,20700,20700,20700,20700,0
20240709,111600,248500,20700,20700,20700,20700,0
20240709,111500,248500,20700,20700,20700,20700,0
20240709,111400,248500,20700,20700,20700,20700,0
20240709,111300,248500,20700,20700,20700,20700,0
20240709,111200,248500,20700,20700,20700,20700,0
20240709,111100,248500,20700,20700,20700,20700,0
20240709,111000,248500,20700,20700,20700,20700,0
20240709,110900,248500,20700,20700,20700,20700,0
20240709,110800,248500,20700,20700,20700,20700,0
20240709,110700,248500,20700,20700,20700,20700,0
20240709,110600,248500,20700,20700,20700,20700,0
20240709,110500,248500,20700,20700,20700,20700,0
20240709,110400,248500,20700,20700,20700,20700,0
20240709,110300,248500,20700,20700,20700,20700,0
20240709,110200,248500,20700,20700,20700,20700,0
20240709,110100,248500,20700,20700,20700,20700,0
20240709,110000,248500,20700,20700,20700,20700,0
20240709,105900,248500,20700,20700,20700,20700,0
20240709,105800,248500,20700,20700,20700,20700,0
20240709,105700,248500,20700,20700,20700,20700,0
20240709,105600,248500,20700,20700,20700,20700,0
20240709,105500,248500,20700,20700,20700,20700,0
20240709,105400,248500,20700,20700,20700,20700,0
20240709,105300,248500,20700,20700,20700,20700,0
20240709,105200,248500,20700,20700,20700,20700,0
20240709,105100,248500,20700,20700,20700,20700,0
20240709,105000,248500,20700,20700,20700,20700,0
20240709,104900,248500,20700,20700,20700,20700,0
20240709,104800,248500,20700,20700,20700,20700,0
20240709,104700,248500,20700,20700,20700,20700,0
20240709,104600,248500,20700,20700,20700,20700,0
20240709,104500,248500,20700,20700,20700,20700,0
20240709,104400,248500,20700,20700,20700,20700,0
20240709,104300,248500,20700,20700,20700,20700,0
20240709,104200,248500,20700,20700,20700,20700,0
20240709,104100,248500,20700,20700,20700,20700,0
20240709,104000,248500,20700,20700,20700,20700,0
20240709,103900,248500,20700,20700,20700,20700,0
20240709,103800,248500,20700,20700,20700,20700,0
20240709,103700,248500,20700,20700,20700,20700,0
20240709,103600,248500,20700,20700,20700,20700,0
20240709,103500,248500,20700,20700,20700,20700,0
20240709,103400,248500,20700,20700,20700,20700,0
20240709,103300,248500,20700,20700,20700,20700,0
20240709,103200,248500,20700,20700,20700,20700,0
20240709,103100,248500,20700,20700,20700,20700,0
20240709,103000,248500,20700,20700,20700,20700,0
20240709,102900,248500,20700,20700,20700,20700,0
20240709,102800,248500,20700,20700,20700,20700,0
20240709,102700,248500,20700,20700,20700,20700,0
20240709,102600,248500,20700,20700,20700,20700,0
20240709,102500,248500,20700,20700,20700,20700,0
20240709,102400,248500,20700,20700,20700,20700,0
20240709,102300,248500,20700,20700,20700,20700,0
20240709,102200,248500,20700,20700,20700,20700,0
20240709,102100,248500,20700,20700,20700,20700,0
20240709,102000,248500,20700,20700,20700,20700,0
20240709,101900,248500,20700,20700,20700,20700,0
20240709,101800,248500,20700,20700,20700,20700,0
20240709,101700,248500,20700,20700,20700,20700,0
20240709,101600,248500,20700,20700,20700,20700,0
20240709,101500,248500,20700,20700,20700,20700,0
20240709,101400,248500,20700,20700,20700,20700,0
20240709,101300,248500,20700,20700,20700,20700,10
20240709,101200,41500,20750,20750,20750,20750,0
20240709,101100,41500,20750,20750,20750,20750,0
20240709,101000,41500,20750,20750,20750,20750,0
20240709,100900,41500,20750,20750,20750,20750,0
20240709,100800,41500,20750,20750,20750,20750,0
20240709,100700,41500,20750,20750,20750,20750,0
20240709,100600,41500,20750,20750,20750,20750,0
20240709,100500,41500,20750,20750,20750,20750,0
20240709,100400,41500,20750,20750,20750,20750,0
20240709,100300,41500,20750,20750,20750,20750,0
20240709,100200,41500,20750,20750,20750,20750,0
20240709,100100,41500,20750,20750,20750,20750,0
20240709,100000,41500,20750,20750,20750,20750,1
20240709,095900,20750,20750,20750,20750,20750,0
20240709,095800,20750,20750,20750,20750,20750,0
20240709,095700,20750,20750,20750,20750,20750,0
20240709,095600,20750,20750,20750,20750,20750,0
20240709,095500,20750,20750,20750,20750,20750,0
20240709,095400,20750,20750,20750,20750,20750,0
20240709,095300,20750,20750,20750,20750,20750,0
20240709,095200,20750,20750,20750,20750,20750,0
20240709,095100,20750,20750,20750,20750,20750,0
20240709,095000,20750,20750,20750,20750,20750,0
20240709,094900,20750,20750,20750,20750,20750,0
20240709,094800,20750,20750,20750,20750,20750,0
20240709,094700,20750,20750,20750,20750,20750,0
20240709,094600,20750,20750,20750,20750,20750,0
20240709,094500,20750,20750,20750,20750,20750,0
20240709,094400,20750,20750,20750,20750,20750,0
20240709,094300,20750,20750,20750,20750,20750,0
20240709,094200,20750,20750,20750,20750,20750,0
20240709,094100,20750,20750,20750,20750,20750,0
20240709,094000,20750,20750,20750,20750,20750,0
20240709,093900,20750,20750,20750,20750,20750,0
20240709,093800,20750,20750,20750,20750,20750,0
20240709,093700,20750,20750,20750,20750,20750,0
20240709,093600,20750,20750,20750,20750,20750,0
20240709,093500,20750,20750,20750,20750,20750,0
20240709,093400,20750,20750,20750,20750,20750,0
20240709,093300,20750,20750,20750,20750,20750,0
20240709,093200,20750,20750,20750,20750,20750,1
20240709,093100,0,20700,20700,20700,20700,0
20240709,093000,0,20700,20700,20700,20700,0
20240709,092900,0,20700,20700,20700,20700,0
20240709,092800,0,20700,20700,20700,20700,0
20240709,092700,0,20700,20700,20700,20700,0
20240709,092600,0,20700,20700,20700,20700,0
20240709,092500,0,20700,20700,20700,20700,0
20240709,092400,0,20700,20700,20700,20700,0
20240709,092300,0,20700,20700,20700,20700,0
20240709,092200,0,20700,20700,20700,20700,0
20240709,092100,0,20700,20700,20700,20700,0
20240709,092000,0,20700,20700,20700,20700,0
20240709,091900,0,20700,20700,20700,20700,0
20240709,091800,0,20700,20700,20700,20700,0
20240709,091700,0,20700,20700,20700,20700,0
20240709,091600,0,20700,20700,20700,20700,0
20240709,091500,0,20700,20700,20700,20700,0
20240709,091400,0,20700,20700,20700,20700,0
20240709,091300,0,20700,20700,20700,20700,0
20240709,091200,0,20700,20700,20700,20700,0
20240709,091100,0,20700,20700,20700,20700,0
20240709,091000,0,20700,20700,20700,20700,0
20240709,090900,0,20700,20700,20700,20700,0
20240709,090800,0,20700,20700,20700,20700,0
20240709,090700,0,20700,20700,20700,20700,0
20240709,090600,0,20700,20700,20700,20700,0
20240709,090500,0,20700,20700,20700,20700,0
20240709,090400,0,20700,20700,20700,20700,0
20240709,090300,0,20700,20700,20700,20700,0
20240709,090200,0,20700,20700,20700,20700,0
20240709,090100,0,20700,20700,20700,20700,0
20240709,090000,0,20700,20700,20700,20700,0