KissMeData/200580/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,204400,11237840,10380,10380,10380,10380,1
20240712,204300,11237840,10380,10380,10380,10380,0
20240712,204200,11237840,10380,10380,10380,10380,0
20240712,204100,11237840,10380,10380,10380,10380,0
20240712,204000,11237840,10380,10380,10380,10380,0
20240712,203900,11237840,10380,10380,10380,10380,0
20240712,203800,11237840,10380,10380,10380,10380,0
20240712,203700,11237840,10380,10380,10380,10380,0
20240712,203600,11237840,10380,10380,10380,10380,0
20240712,203500,11237840,10380,10380,10380,10380,0
20240712,203400,11237840,10380,10380,10380,10380,0
20240712,203300,11237840,10380,10380,10380,10380,0
20240712,203200,11237840,10380,10380,10380,10380,0
20240712,203100,11237840,10380,10380,10380,10380,0
20240712,203000,11237840,10380,10380,10380,10380,0
20240712,202900,11237840,10380,10380,10380,10380,0
20240712,202800,11237840,10380,10380,10380,10380,0
20240712,202700,11237840,10380,10380,10380,10380,0
20240712,202600,11237840,10380,10380,10380,10380,0
20240712,202500,11237840,10380,10380,10380,10380,0
20240712,202400,11237840,10380,10380,10380,10380,0
20240712,202300,11237840,10380,10380,10380,10380,0
20240712,202200,11237840,10380,10380,10380,10380,0
20240712,202100,11237840,10380,10380,10380,10380,0
20240712,202000,11237840,10380,10380,10380,10380,0
20240712,201900,11237840,10380,10380,10380,10380,0
20240712,201800,11237840,10380,10380,10380,10380,0
20240712,201700,11237840,10380,10380,10380,10380,0
20240712,201600,11237840,10380,10380,10380,10380,0
20240712,201500,11237840,10380,10380,10380,10380,0
20240712,201400,11237840,10380,10380,10380,10380,1
20240712,201300,11237840,10380,10380,10380,10380,0
20240712,201200,11237840,10380,10380,10380,10380,0
20240712,201100,11237840,10380,10380,10380,10380,0
20240712,201000,11237840,10380,10380,10380,10380,0
20240712,200900,11237840,10380,10380,10380,10380,0
20240712,200800,11237840,10380,10380,10380,10380,0
20240712,200700,11237840,10380,10380,10380,10380,0
20240712,200600,11237840,10380,10380,10380,10380,0
20240712,200500,11237840,10380,10380,10380,10380,0
20240712,200400,11237840,10380,10380,10380,10380,0
20240712,200300,11237840,10380,10380,10380,10380,0
20240712,200200,11237840,10380,10380,10380,10380,0
20240712,200100,11237840,10380,10380,10380,10380,0
20240712,200000,11237840,10380,10380,10380,10380,0
20240712,195900,11237840,10380,10380,10380,10380,0
20240712,195800,11237840,10380,10380,10380,10380,0
20240712,195700,11237840,10380,10380,10380,10380,0
20240712,195600,11237840,10380,10380,10380,10380,0
20240712,195500,11237840,10380,10380,10380,10380,0
20240712,195400,11237840,10380,10380,10380,10380,0
20240712,195300,11237840,10380,10380,10380,10380,0
20240712,195200,11237840,10380,10380,10380,10380,0
20240712,195100,11237840,10380,10380,10380,10380,0
20240712,195000,11237840,10380,10380,10380,10380,0
20240712,194900,11237840,10380,10380,10380,10380,0
20240712,194800,11237840,10380,10380,10380,10380,0
20240712,194700,11237840,10380,10380,10380,10380,0
20240712,194600,11237840,10380,10380,10380,10380,0
20240712,194500,11237840,10380,10380,10380,10380,0
20240712,194400,11237840,10380,10380,10380,10380,1
20240712,194300,11237840,10380,10380,10380,10380,0
20240712,194200,11237840,10380,10380,10380,10380,0
20240712,194100,11237840,10380,10380,10380,10380,0
20240712,194000,11237840,10380,10380,10380,10380,0
20240712,193900,11237840,10380,10380,10380,10380,0
20240712,193800,11237840,10380,10380,10380,10380,0
20240712,193700,11237840,10380,10380,10380,10380,0
20240712,193600,11237840,10380,10380,10380,10380,0
20240712,193500,11237840,10380,10380,10380,10380,0
20240712,193400,11237840,10380,10380,10380,10380,0
20240712,193300,11237840,10380,10380,10380,10380,0
20240712,193200,11237840,10380,10380,10380,10380,0
20240712,193100,11237840,10380,10380,10380,10380,0
20240712,193000,11237840,10380,10380,10380,10380,0
20240712,192900,11237840,10380,10380,10380,10380,0
20240712,192800,11237840,10380,10380,10380,10380,0
20240712,192700,11237840,10380,10380,10380,10380,0
20240712,192600,11237840,10380,10380,10380,10380,0
20240712,192500,11237840,10380,10380,10380,10380,0
20240712,192400,11237840,10380,10380,10380,10380,0
20240712,192300,11237840,10380,10380,10380,10380,0
20240712,192200,11237840,10380,10380,10380,10380,0
20240712,192100,11237840,10380,10380,10380,10380,0
20240712,192000,11237840,10380,10380,10380,10380,0
20240712,191900,11237840,10380,10380,10380,10380,0
20240712,191800,11237840,10380,10380,10380,10380,0
20240712,191700,11237840,10380,10380,10380,10380,0
20240712,191600,11237840,10380,10380,10380,10380,0
20240712,191500,11237840,10380,10380,10380,10380,0
20240712,191400,11237840,10380,10380,10380,10380,1
20240712,191300,11237840,10380,10380,10380,10380,0
20240712,191200,11237840,10380,10380,10380,10380,0
20240712,191100,11237840,10380,10380,10380,10380,0
20240712,191000,11237840,10380,10380,10380,10380,0
20240712,190900,11237840,10380,10380,10380,10380,0
20240712,190800,11237840,10380,10380,10380,10380,0
20240712,190700,11237840,10380,10380,10380,10380,0
20240712,190600,11237840,10380,10380,10380,10380,0
20240712,190500,11237840,10380,10380,10380,10380,0
20240712,190400,11237840,10380,10380,10380,10380,0
20240712,190300,11237840,10380,10380,10380,10380,0
20240712,190200,11237840,10380,10380,10380,10380,0
20240712,190100,11237840,10380,10380,10380,10380,0
20240712,190000,11237840,10380,10380,10380,10380,0
20240712,185900,11237840,10380,10380,10380,10380,0
20240712,185800,11237840,10380,10380,10380,10380,0
20240712,185700,11237840,10380,10380,10380,10380,0
20240712,185600,11237840,10380,10380,10380,10380,0
20240712,185500,11237840,10380,10380,10380,10380,0
20240712,185400,11237840,10380,10380,10380,10380,0
20240712,185300,11237840,10380,10380,10380,10380,0
20240712,185200,11237840,10380,10380,10380,10380,0
20240712,185100,11237840,10380,10380,10380,10380,0
20240712,185000,11237840,10380,10380,10380,10380,0
20240712,184900,11237840,10380,10380,10380,10380,0
20240712,184800,11237840,10380,10380,10380,10380,0
20240712,184700,11237840,10380,10380,10380,10380,0
20240712,184600,11237840,10380,10380,10380,10380,0
20240712,184500,11237840,10380,10380,10380,10380,0
20240712,184400,11237840,10380,10380,10380,10380,1
20240712,184300,11237840,10380,10380,10380,10380,0
20240712,184200,11237840,10380,10380,10380,10380,0
20240712,184100,11237840,10380,10380,10380,10380,0
20240712,184000,11237840,10380,10380,10380,10380,0
20240712,183900,11237840,10380,10380,10380,10380,0
20240712,183800,11237840,10380,10380,10380,10380,0
20240712,183700,11237840,10380,10380,10380,10380,0
20240712,183600,11237840,10380,10380,10380,10380,0
20240712,183500,11237840,10380,10380,10380,10380,0
20240712,183400,11237840,10380,10380,10380,10380,0
20240712,183300,11237840,10380,10380,10380,10380,0
20240712,183200,11237840,10380,10380,10380,10380,0
20240712,183100,11237840,10380,10380,10380,10380,0
20240712,183000,11237840,10380,10380,10380,10380,0
20240712,182900,11237840,10380,10380,10380,10380,0
20240712,182800,11237840,10380,10380,10380,10380,0
20240712,182700,11237840,10380,10380,10380,10380,0
20240712,182600,11237840,10380,10380,10380,10380,0
20240712,182500,11237840,10380,10380,10380,10380,0
20240712,182400,11237840,10380,10380,10380,10380,0
20240712,182300,11237840,10380,10380,10380,10380,0
20240712,182200,11237840,10380,10380,10380,10380,0
20240712,182100,11237840,10380,10380,10380,10380,0
20240712,182000,11237840,10380,10380,10380,10380,0
20240712,181900,11237840,10380,10380,10380,10380,0
20240712,181800,11237840,10380,10380,10380,10380,0
20240712,181700,11237840,10380,10380,10380,10380,0
20240712,181600,11237840,10380,10380,10380,10380,0
20240712,181500,11237840,10380,10380,10380,10380,0
20240712,181400,11237840,10380,10380,10380,10380,1
20240712,181300,11237840,10380,10380,10380,10380,0
20240712,181200,11237840,10380,10380,10380,10380,0
20240712,181100,11237840,10380,10380,10380,10380,0
20240712,181000,11237840,10380,10380,10380,10380,0
20240712,180900,11237840,10380,10380,10380,10380,0
20240712,180800,11237840,10380,10380,10380,10380,0
20240712,180700,11237840,10380,10380,10380,10380,0
20240712,180600,11237840,10380,10380,10380,10380,0
20240712,180500,11237840,10380,10380,10380,10380,0
20240712,180400,11237840,10380,10380,10380,10380,0
20240712,180300,11237840,10380,10380,10380,10380,0
20240712,180200,11237840,10380,10380,10380,10380,0
20240712,180100,11237840,10380,10380,10380,10380,0
20240712,180000,11237840,10380,10380,10380,10380,0
20240712,175900,11237840,10380,10380,10380,10380,0
20240712,175800,11237840,10380,10380,10380,10380,0
20240712,175700,11237840,10380,10380,10380,10380,0
20240712,175600,11237840,10380,10380,10380,10380,0
20240712,175500,11237840,10380,10380,10380,10380,0
20240712,175400,11237840,10380,10380,10380,10380,0
20240712,175300,11237840,10380,10380,10380,10380,0
20240712,175200,11237840,10380,10380,10380,10380,0
20240712,175100,11237840,10380,10380,10380,10380,0
20240712,175000,11237840,10380,10380,10380,10380,0
20240712,174900,11237840,10380,10380,10380,10380,0
20240712,174800,11237840,10380,10380,10380,10380,0
20240712,174700,11237840,10380,10380,10380,10380,0
20240712,174600,11237840,10380,10380,10380,10380,0
20240712,174500,11237840,10380,10380,10380,10380,0
20240712,174400,11237840,10380,10380,10380,10380,1
20240712,174300,11237840,10380,10380,10380,10380,0
20240712,174200,11237840,10380,10380,10380,10380,0
20240712,174100,11237840,10380,10380,10380,10380,0
20240712,174000,11237840,10380,10380,10380,10380,0
20240712,173900,11237840,10380,10380,10380,10380,0
20240712,173800,11237840,10380,10380,10380,10380,0
20240712,173700,11237840,10380,10380,10380,10380,0
20240712,173600,11237840,10380,10380,10380,10380,0
20240712,173500,11237840,10380,10380,10380,10380,0
20240712,173400,11237840,10380,10380,10380,10380,0
20240712,173300,11237840,10380,10380,10380,10380,0
20240712,173200,11237840,10380,10380,10380,10380,0
20240712,173100,11237840,10380,10380,10380,10380,0
20240712,173000,11237840,10380,10380,10380,10380,0
20240712,172900,11237840,10380,10380,10380,10380,0
20240712,172800,11237840,10380,10380,10380,10380,0
20240712,172700,11237840,10380,10380,10380,10380,0
20240712,172600,11237840,10380,10380,10380,10380,0
20240712,172500,11237840,10380,10380,10380,10380,0
20240712,172400,11237840,10380,10380,10380,10380,0
20240712,172300,11237840,10380,10380,10380,10380,0
20240712,172200,11237840,10380,10380,10380,10380,0
20240712,172100,11237840,10380,10380,10380,10380,0
20240712,172000,11237840,10380,10380,10380,10380,0
20240712,171900,11237840,10380,10380,10380,10380,0
20240712,171800,11237840,10380,10380,10380,10380,0
20240712,171700,11237840,10380,10380,10380,10380,0
20240712,171600,11237840,10380,10380,10380,10380,0
20240712,171500,11237840,10380,10380,10380,10380,0
20240712,171400,11237840,10380,10380,10380,10380,1
20240712,171300,11237840,10380,10380,10380,10380,0
20240712,171200,11237840,10380,10380,10380,10380,0
20240712,171100,11237840,10380,10380,10380,10380,0
20240712,171000,11237840,10380,10380,10380,10380,0
20240712,170900,11237840,10380,10380,10380,10380,0
20240712,170800,11237840,10380,10380,10380,10380,0
20240712,170700,11237840,10380,10380,10380,10380,0
20240712,170600,11237840,10380,10380,10380,10380,0
20240712,170500,11237840,10380,10380,10380,10380,0
20240712,170400,11237840,10380,10380,10380,10380,0
20240712,170300,11237840,10380,10380,10380,10380,0
20240712,170200,11237840,10380,10380,10380,10380,0
20240712,170100,11237840,10380,10380,10380,10380,0
20240712,170000,11237840,10380,10380,10380,10380,0
20240712,165900,11237840,10380,10380,10380,10380,0
20240712,165800,11237840,10380,10380,10380,10380,0
20240712,165700,11237840,10380,10380,10380,10380,0
20240712,165600,11237840,10380,10380,10380,10380,0
20240712,165500,11237840,10380,10380,10380,10380,0
20240712,165400,11237840,10380,10380,10380,10380,0
20240712,165300,11237840,10380,10380,10380,10380,0
20240712,165200,11237840,10380,10380,10380,10380,0
20240712,165100,11237840,10380,10380,10380,10380,0
20240712,165000,11237840,10380,10380,10380,10380,0
20240712,164900,11237840,10380,10380,10380,10380,0
20240712,164800,11237840,10380,10380,10380,10380,0
20240712,164700,11237840,10380,10380,10380,10380,0
20240712,164600,11237840,10380,10380,10380,10380,0
20240712,164500,11237840,10380,10380,10380,10380,0
20240712,164400,11237840,10380,10380,10380,10380,1
20240712,164300,11237840,10380,10380,10380,10380,0
20240712,164200,11237840,10380,10380,10380,10380,0
20240712,164100,11237840,10380,10380,10380,10380,0
20240712,164000,11237840,10380,10380,10380,10380,0
20240712,163900,11237840,10380,10380,10380,10380,0
20240712,163800,11237840,10380,10380,10380,10380,0
20240712,163700,11237840,10380,10380,10380,10380,0
20240712,163600,11237840,10380,10380,10380,10380,0
20240712,163500,11237840,10380,10380,10380,10380,0
20240712,163400,11237840,10380,10380,10380,10380,0
20240712,163300,11237840,10380,10380,10380,10380,0
20240712,163200,11237840,10380,10380,10380,10380,0
20240712,163100,11237840,10380,10380,10380,10380,0
20240712,163000,11237840,10380,10380,10380,10380,0
20240712,162900,11237840,10380,10380,10380,10380,0
20240712,162800,11237840,10380,10380,10380,10380,0
20240712,162700,11237840,10380,10380,10380,10380,0
20240712,162600,11237840,10380,10380,10380,10380,0
20240712,162500,11237840,10380,10380,10380,10380,0
20240712,162400,11237840,10380,10380,10380,10380,0
20240712,162300,11237840,10380,10380,10380,10380,0
20240712,162200,11237840,10380,10380,10380,10380,0
20240712,162100,11237840,10380,10380,10380,10380,0
20240712,162000,11237840,10380,10380,10380,10380,0
20240712,161900,11237840,10380,10380,10380,10380,0
20240712,161800,11237840,10380,10380,10380,10380,0
20240712,161700,11237840,10380,10380,10380,10380,0
20240712,161600,11237840,10380,10380,10380,10380,0
20240712,161500,11237840,10380,10380,10380,10380,0
20240712,161400,11237840,10380,10380,10380,10380,1
20240712,161300,11237840,10380,10380,10380,10380,0
20240712,161200,11237840,10380,10380,10380,10380,0
20240712,161100,11237840,10380,10380,10380,10380,0
20240712,161000,11237840,10380,10380,10380,10380,0
20240712,160900,11237840,10380,10380,10380,10380,0
20240712,160800,11237840,10380,10380,10380,10380,0
20240712,160700,11237840,10380,10380,10380,10380,0
20240712,160600,11237840,10380,10380,10380,10380,0
20240712,160500,11237840,10380,10380,10380,10380,0
20240712,160400,11237840,10380,10380,10380,10380,0
20240712,160300,11237840,10380,10380,10380,10380,0
20240712,160200,11237840,10380,10380,10380,10380,0
20240712,160100,11237840,10380,10380,10380,10380,0
20240712,160000,11237840,10380,10380,10380,10380,0
20240712,155900,11237840,10380,10380,10380,10380,0
20240712,155800,11237840,10380,10380,10380,10380,0
20240712,155700,11237840,10380,10380,10380,10380,0
20240712,155600,11237840,10380,10380,10380,10380,0
20240712,155500,11237840,10380,10380,10380,10380,0
20240712,155400,11237840,10380,10380,10380,10380,0
20240712,155300,11237840,10380,10380,10380,10380,0
20240712,155200,11237840,10380,10380,10380,10380,0
20240712,155100,11237840,10380,10380,10380,10380,0
20240712,155000,11237840,10380,10380,10380,10380,0
20240712,154900,11237840,10380,10380,10380,10380,0
20240712,154800,11237840,10380,10380,10380,10380,0
20240712,154700,11237840,10380,10380,10380,10380,0
20240712,154600,11237840,10380,10380,10380,10380,0
20240712,154500,11237840,10380,10380,10380,10380,0
20240712,154400,11237840,10380,10380,10380,10380,1
20240712,154300,11237840,10380,10380,10380,10380,0
20240712,154200,11237840,10380,10380,10380,10380,0
20240712,154100,11237840,10380,10380,10380,10380,0
20240712,154000,11237840,10380,10380,10380,10380,0
20240712,153900,11237840,10380,10380,10380,10380,0
20240712,153800,11237840,10380,10380,10380,10380,0
20240712,153700,11237840,10380,10380,10380,10380,0
20240712,153600,11237840,10380,10380,10380,10380,0
20240712,153500,11237840,10380,10380,10380,10380,0
20240712,153400,11237840,10380,10380,10380,10380,0
20240712,153300,11237840,10380,10380,10380,10380,0
20240712,153200,11237840,10380,10380,10380,10380,0
20240712,153100,11237840,10380,10380,10380,10380,0
20240712,153000,11237840,10380,10380,10380,10380,0
20240712,152900,11237840,10380,10380,10380,10380,0
20240712,152800,11237840,10380,10380,10380,10380,0
20240712,152700,11237840,10380,10380,10380,10380,0
20240712,152600,11237840,10380,10380,10380,10380,0
20240712,152500,11237840,10380,10380,10380,10380,0
20240712,152400,11237840,10380,10380,10380,10380,0
20240712,152300,11237840,10380,10380,10380,10380,0
20240712,152200,11237840,10380,10380,10380,10380,0
20240712,152100,11237840,10380,10380,10380,10380,0
20240712,152000,11237840,10380,10380,10380,10380,0
20240712,151900,11237840,10380,10380,10380,10380,0
20240712,151800,11237840,10380,10380,10380,10380,0
20240712,151700,11237840,10380,10380,10380,10380,0
20240712,151600,11237840,10380,10380,10380,10380,0
20240712,151500,11237840,10380,10380,10380,10380,0
20240712,151400,11237840,10380,10380,10380,10380,0
20240712,151300,11237840,10380,10380,10380,10380,0
20240712,151200,11237840,10380,10380,10380,10380,0
20240712,151100,11237840,10380,10380,10380,10380,0
20240712,151000,11237840,10380,10380,10380,10380,0
20240712,150900,11237840,10380,10380,10380,10380,0
20240712,150800,11237840,10380,10380,10380,10380,0
20240712,150700,11237840,10380,10380,10380,10380,0
20240712,150600,11237840,10380,10380,10380,10380,0
20240712,150500,11237840,10380,10380,10380,10380,0
20240712,150400,11237840,10380,10380,10380,10380,0
20240712,150300,11237840,10380,10380,10380,10380,0
20240712,150200,11237840,10380,10380,10380,10380,0
20240712,150100,11237840,10380,10380,10380,10380,0
20240712,150000,11237840,10380,10380,10380,10380,0
20240712,145900,11237840,10380,10380,10380,10380,0
20240712,145800,11237840,10380,10380,10380,10380,0
20240712,145700,11237840,10380,10380,10380,10380,0
20240712,145600,11237840,10380,10380,10380,10380,0
20240712,145500,11237840,10380,10380,10380,10380,0
20240712,145400,11237840,10380,10380,10380,10380,0
20240712,145300,11237840,10380,10380,10380,10380,0
20240712,145200,11237840,10380,10380,10380,10380,0
20240712,145100,11237840,10380,10380,10380,10380,0
20240712,145000,11237840,10380,10380,10380,10380,0
20240712,144900,11237840,10380,10380,10380,10380,0
20240712,144800,11237840,10380,10380,10380,10380,0
20240712,144700,11237840,10380,10380,10380,10380,0
20240712,144600,11237840,10380,10380,10380,10380,0
20240712,144500,11237840,10380,10380,10380,10380,0
20240712,144400,11237840,10380,10380,10380,10380,0
20240712,144300,11237840,10380,10380,10380,10380,0
20240712,144200,11237840,10380,10380,10380,10380,0
20240712,144100,11237840,10380,10380,10380,10380,0
20240712,144000,11237840,10380,10380,10380,10380,0
20240712,143900,11237840,10380,10380,10380,10380,0
20240712,143800,11237840,10380,10380,10380,10380,0
20240712,143700,11237840,10380,10380,10380,10380,0
20240712,143600,11237840,10380,10380,10380,10380,0
20240712,143500,11237840,10380,10380,10380,10380,0
20240712,143400,11237840,10380,10380,10380,10380,0
20240712,143300,11237840,10380,10380,10380,10380,0
20240712,143200,11237840,10380,10380,10380,10380,0
20240712,143100,11237840,10380,10380,10380,10380,0
20240712,143000,11237840,10380,10380,10380,10380,0
20240712,142900,11237840,10380,10380,10380,10380,0
20240712,142800,11237840,10380,10380,10380,10380,0
20240712,142700,11237840,10380,10380,10380,10380,0
20240712,142600,11237840,10380,10380,10380,10380,0
20240712,142500,11237840,10380,10380,10380,10380,0
20240712,142400,11237840,10380,10380,10380,10380,0
20240712,142300,11237840,10380,10380,10380,10380,0
20240712,142200,11237840,10380,10380,10380,10380,0
20240712,142100,11237840,10380,10380,10380,10380,0
20240712,142000,11237840,10380,10380,10380,10380,0
20240712,141900,11237840,10380,10380,10380,10380,0
20240712,141800,11237840,10380,10380,10380,10380,0
20240712,141700,11237840,10380,10380,10380,10380,0
20240712,141600,11237840,10380,10380,10380,10380,0
20240712,141500,11237840,10380,10380,10380,10380,0
20240712,141400,11237840,10380,10380,10380,10380,0
20240712,141300,11237840,10380,10380,10380,10380,0
20240712,141200,11237840,10380,10380,10380,10380,0
20240712,141100,11237840,10380,10380,10380,10380,0
20240712,141000,11237840,10380,10380,10380,10380,0
20240712,140900,11237840,10380,10380,10380,10380,0
20240712,140800,11237840,10380,10380,10380,10380,0
20240712,140700,11237840,10380,10380,10380,10380,0
20240712,140600,11237840,10380,10380,10380,10380,0
20240712,140500,11237840,10380,10380,10380,10380,0
20240712,140400,11237840,10380,10380,10380,10380,0
20240712,140300,11237840,10380,10380,10380,10380,0
20240712,140200,11237840,10380,10380,10380,10380,0
20240712,140100,11237840,10380,10380,10380,10380,0
20240712,140000,11237840,10380,10380,10380,10380,0
20240712,135900,11237840,10380,10380,10380,10380,0
20240712,135800,11237840,10380,10380,10380,10380,0
20240712,135700,11237840,10380,10380,10380,10380,0
20240712,135600,11237840,10380,10380,10380,10380,0
20240712,135500,11237840,10380,10380,10380,10380,0
20240712,135400,11237840,10380,10380,10380,10380,0
20240712,135300,11237840,10380,10380,10380,10380,0
20240712,135200,11237840,10380,10380,10380,10380,0
20240712,135100,11237840,10380,10380,10380,10380,0
20240712,135000,11237840,10380,10380,10380,10380,0
20240712,134900,11237840,10380,10380,10380,10380,0
20240712,134800,11237840,10380,10380,10380,10380,0
20240712,134700,11237840,10380,10380,10380,10380,0
20240712,134600,11237840,10380,10380,10380,10380,0
20240712,134500,11237840,10380,10380,10380,10380,0
20240712,134400,11237840,10380,10380,10380,10380,0
20240712,134300,11237840,10380,10380,10380,10380,0
20240712,134200,11237840,10380,10380,10380,10380,0
20240712,134100,11237840,10380,10380,10380,10380,0
20240712,134000,11237840,10380,10380,10380,10380,0
20240712,133900,11237840,10380,10380,10380,10380,0
20240712,133800,11237840,10380,10380,10380,10380,0
20240712,133700,11237840,10380,10380,10380,10380,0
20240712,133600,11237840,10380,10380,10380,10380,0
20240712,133500,11237840,10380,10380,10380,10380,0
20240712,133400,11237840,10380,10380,10380,10380,0
20240712,133300,11237840,10380,10380,10380,10380,0
20240712,133200,11237840,10380,10380,10380,10380,0
20240712,133100,11237840,10380,10380,10380,10380,0
20240712,133000,11237840,10380,10380,10380,10380,0
20240712,132900,11237840,10380,10380,10380,10380,0
20240712,132800,11237840,10380,10380,10380,10380,0
20240712,132700,11237840,10380,10380,10380,10380,0
20240712,132600,11237840,10380,10380,10380,10380,0
20240712,132500,11237840,10380,10380,10380,10380,0
20240712,132400,11237840,10380,10380,10380,10380,0
20240712,132300,11237840,10380,10380,10380,10380,0
20240712,132200,11237840,10380,10380,10380,10380,0
20240712,132100,11237840,10380,10380,10380,10380,0
20240712,132000,11237840,10380,10380,10380,10380,0
20240712,131900,11237840,10380,10380,10380,10380,0
20240712,131800,11237840,10380,10380,10380,10380,0
20240712,131700,11237840,10380,10380,10380,10380,0
20240712,131600,11237840,10380,10380,10380,10380,0
20240712,131500,11237840,10380,10380,10380,10380,0
20240712,131400,11237840,10380,10380,10380,10380,0
20240712,131300,11237840,10380,10380,10380,10380,0
20240712,131200,11237840,10380,10380,10380,10380,0
20240712,131100,11237840,10380,10380,10380,10380,0
20240712,131000,11237840,10380,10380,10380,10380,0
20240712,130900,11237840,10380,10380,10380,10380,0
20240712,130800,11237840,10380,10380,10380,10380,0
20240712,130700,11237840,10380,10380,10380,10380,0
20240712,130600,11237840,10380,10380,10380,10380,0
20240712,130500,11237840,10380,10380,10380,10380,0
20240712,130400,11237840,10380,10380,10380,10380,0
20240712,130300,11237840,10380,10380,10380,10380,0
20240712,130200,11237840,10380,10380,10380,10380,0
20240712,130100,11237840,10380,10380,10380,10380,0
20240712,130000,11237840,10380,10380,10380,10380,0
20240712,125900,11237840,10380,10380,10380,10380,0
20240712,125800,11237840,10380,10380,10380,10380,0
20240712,125700,11237840,10380,10380,10380,10380,0
20240712,125600,11237840,10380,10380,10380,10380,0
20240712,125500,11237840,10380,10380,10380,10380,0
20240712,125400,11237840,10380,10380,10380,10380,0
20240712,125300,11237840,10380,10380,10380,10380,0
20240712,125200,11237840,10380,10380,10380,10380,0
20240712,125100,11237840,10380,10380,10380,10380,0
20240712,125000,11237840,10380,10380,10380,10380,0
20240712,124900,11237840,10380,10380,10380,10380,0
20240712,124800,11237840,10380,10380,10380,10380,0
20240712,124700,11237840,10380,10380,10380,10380,0
20240712,124600,11237840,10380,10380,10380,10380,0
20240712,124500,11237840,10380,10380,10380,10380,0
20240712,124400,11237840,10380,10380,10380,10380,0
20240712,124300,11237840,10380,10380,10380,10380,0
20240712,124200,11237840,10380,10380,10380,10380,0
20240712,124100,11237840,10380,10380,10380,10380,0
20240712,124000,11237840,10380,10380,10380,10380,0
20240712,123900,11237840,10380,10380,10380,10380,0
20240712,123800,11237840,10380,10380,10380,10380,0
20240712,123700,11237840,10380,10380,10380,10380,0
20240712,123600,11237840,10380,10380,10380,10380,0
20240712,123500,11237840,10380,10380,10380,10380,0
20240712,123400,11237840,10380,10380,10380,10380,0
20240712,123300,11237840,10380,10380,10380,10380,0
20240712,123200,11237840,10380,10380,10380,10380,0
20240712,123100,11237840,10380,10380,10380,10380,0
20240712,123000,11237840,10380,10380,10380,10380,0
20240712,122900,11237840,10380,10380,10380,10380,0
20240712,122800,11237840,10380,10380,10380,10380,0
20240712,122700,11237840,10380,10380,10380,10380,0
20240712,122600,11237840,10380,10380,10380,10380,0
20240712,122500,11237840,10380,10380,10380,10380,0
20240712,122400,11237840,10380,10380,10380,10380,0
20240712,122300,11237840,10380,10380,10380,10380,0
20240712,122200,11237840,10380,10380,10380,10380,0
20240712,122100,11237840,10380,10380,10380,10380,0
20240712,122000,11237840,10380,10380,10380,10380,0
20240712,121900,11237840,10380,10380,10380,10380,0
20240712,121800,11237840,10380,10380,10380,10380,0
20240712,121700,11237840,10380,10380,10380,10380,0
20240712,121600,11237840,10380,10380,10380,10380,0
20240712,121500,11237840,10380,10380,10380,10380,0
20240712,121400,11237840,10380,10380,10380,10380,0
20240712,121300,11237840,10380,10380,10380,10380,0
20240712,121200,11237840,10380,10380,10380,10380,0
20240712,121100,11237840,10380,10380,10380,10380,0
20240712,121000,11237840,10380,10380,10380,10380,0
20240712,120900,11237840,10380,10380,10380,10380,0
20240712,120800,11237840,10380,10380,10380,10380,0
20240712,120700,11237840,10380,10380,10380,10380,0
20240712,120600,11237840,10380,10380,10380,10380,0
20240712,120500,11237840,10380,10380,10380,10380,0
20240712,120400,11237840,10380,10380,10380,10380,0
20240712,120300,11237840,10380,10380,10380,10380,0
20240712,120200,11237840,10380,10380,10380,10380,0
20240712,120100,11237840,10380,10380,10380,10380,0
20240712,120000,11237840,10380,10380,10380,10380,0
20240712,115900,11237840,10380,10380,10380,10380,0
20240712,115800,11237840,10380,10380,10380,10380,0
20240712,115700,11237840,10380,10380,10380,10380,0
20240712,115600,11237840,10380,10380,10380,10380,0
20240712,115500,11237840,10380,10380,10380,10380,0
20240712,115400,11237840,10380,10380,10380,10380,0
20240712,115300,11237840,10380,10380,10380,10380,0
20240712,115200,11237840,10380,10380,10380,10380,0
20240712,115100,11237840,10380,10380,10380,10380,0
20240712,115000,11237840,10380,10380,10380,10380,0
20240712,114900,11237840,10380,10380,10380,10380,0
20240712,114800,11237840,10380,10380,10380,10380,0
20240712,114700,11237840,10380,10380,10380,10380,0
20240712,114600,11237840,10380,10380,10380,10380,0
20240712,114500,11237840,10380,10380,10380,10380,0
20240712,114400,11237840,10380,10380,10380,10380,0
20240712,114300,11237840,10380,10380,10380,10380,0
20240712,114200,11237840,10380,10380,10380,10380,0
20240712,114100,11237840,10380,10380,10380,10380,0
20240712,114000,11237840,10380,10380,10380,10380,0
20240712,113900,11237840,10380,10380,10380,10380,0
20240712,113800,11237840,10380,10380,10380,10380,0
20240712,113700,11237840,10380,10380,10380,10380,0
20240712,113600,11237840,10380,10380,10380,10380,0
20240712,113500,11237840,10380,10380,10380,10380,0
20240712,113400,11237840,10380,10380,10380,10380,0
20240712,113300,11237840,10380,10380,10380,10380,0
20240712,113200,11237840,10380,10380,10380,10380,0
20240712,113100,11237840,10380,10380,10380,10380,0
20240712,113000,11237840,10380,10380,10380,10380,0
20240712,112900,11237840,10380,10380,10380,10380,0
20240712,112800,11237840,10380,10380,10380,10380,0
20240712,112700,11237840,10380,10380,10380,10380,0
20240712,112600,11237840,10380,10380,10380,10380,0
20240712,112500,11237840,10380,10380,10380,10380,0
20240712,112400,11237840,10380,10380,10380,10380,0
20240712,112300,11237840,10380,10380,10380,10380,0
20240712,112200,11237840,10380,10380,10380,10380,0
20240712,112100,11237840,10380,10380,10380,10380,0
20240712,112000,11237840,10380,10380,10380,10380,0
20240712,111900,11237840,10380,10380,10380,10380,0
20240712,111800,11237840,10380,10380,10380,10380,0
20240712,111700,11237840,10380,10380,10380,10380,0
20240712,111600,11237840,10380,10380,10380,10380,0
20240712,111500,11237840,10380,10380,10380,10380,0
20240712,111400,11237840,10380,10380,10380,10380,0
20240712,111300,11237840,10380,10380,10380,10380,0
20240712,111200,11237840,10380,10380,10380,10380,0
20240712,111100,11237840,10380,10380,10380,10380,0
20240712,111000,11237840,10380,10380,10380,10380,0
20240712,110900,11237840,10380,10380,10380,10380,0
20240712,110800,11237840,10380,10380,10380,10380,0
20240712,110700,11237840,10380,10380,10380,10380,1
20240712,110600,11227460,10100,10100,10100,10100,0
20240712,110500,11227460,10100,10100,10100,10100,0
20240712,110400,11227460,10100,10100,10100,10100,94
20240712,110300,10278060,10100,10170,10170,10100,521
20240712,110200,4996910,10200,10250,10250,10200,485
20240712,110100,41560,10400,10400,10400,10400,0
20240712,110000,41560,10400,10400,10400,10400,0
20240712,105900,41560,10400,10400,10400,10400,0
20240712,105800,41560,10400,10400,10400,10400,0
20240712,105700,41560,10400,10400,10400,10400,0
20240712,105600,41560,10400,10400,10400,10400,0
20240712,105500,41560,10400,10400,10400,10400,0
20240712,105400,41560,10400,10400,10400,10400,0
20240712,105300,41560,10400,10400,10400,10400,0
20240712,105200,41560,10400,10400,10400,10400,0
20240712,105100,41560,10400,10400,10400,10400,0
20240712,105000,41560,10400,10400,10400,10400,0
20240712,104900,41560,10400,10400,10400,10400,0
20240712,104800,41560,10400,10400,10400,10400,0
20240712,104700,41560,10400,10400,10400,10400,0
20240712,104600,41560,10400,10400,10400,10400,0
20240712,104500,41560,10400,10400,10400,10400,0
20240712,104400,41560,10400,10400,10400,10400,0
20240712,104300,41560,10400,10400,10400,10400,0
20240712,104200,41560,10400,10400,10400,10400,0
20240712,104100,41560,10400,10400,10400,10400,0
20240712,104000,41560,10400,10400,10400,10400,0
20240712,103900,41560,10400,10400,10400,10400,0
20240712,103800,41560,10400,10400,10400,10400,0
20240712,103700,41560,10400,10400,10400,10400,0
20240712,103600,41560,10400,10400,10400,10400,0
20240712,103500,41560,10400,10400,10400,10400,0
20240712,103400,41560,10400,10400,10400,10400,0
20240712,103300,41560,10400,10400,10400,10400,0
20240712,103200,41560,10400,10400,10400,10400,0
20240712,103100,41560,10400,10400,10400,10400,0
20240712,103000,41560,10400,10400,10400,10400,0
20240712,102900,41560,10400,10400,10400,10400,0
20240712,102800,41560,10400,10400,10400,10400,0
20240712,102700,41560,10400,10400,10400,10400,0
20240712,102600,41560,10400,10400,10400,10400,0
20240712,102500,41560,10400,10400,10400,10400,0
20240712,102400,41560,10400,10400,10400,10400,0
20240712,102300,41560,10400,10400,10400,10400,0
20240712,102200,41560,10400,10400,10400,10400,0
20240712,102100,41560,10400,10400,10400,10400,0
20240712,102000,41560,10400,10400,10400,10400,0
20240712,101900,41560,10400,10400,10400,10400,0
20240712,101800,41560,10400,10400,10400,10400,0
20240712,101700,41560,10400,10400,10400,10400,0
20240712,101600,41560,10400,10400,10400,10400,0
20240712,101500,41560,10400,10400,10400,10400,0
20240712,101400,41560,10400,10400,10400,10400,0
20240712,101300,41560,10400,10400,10400,10400,0
20240712,101200,41560,10400,10400,10400,10400,0
20240712,101100,41560,10400,10400,10400,10400,0
20240712,101000,41560,10400,10400,10400,10400,0
20240712,100900,41560,10400,10400,10400,10400,0
20240712,100800,41560,10400,10400,10400,10400,0
20240712,100700,41560,10400,10400,10400,10400,0
20240712,100600,41560,10400,10400,10400,10400,0
20240712,100500,41560,10400,10400,10400,10400,0
20240712,100400,41560,10400,10400,10400,10400,0
20240712,100300,41560,10400,10400,10400,10400,0
20240712,100200,41560,10400,10400,10400,10400,0
20240712,100100,41560,10400,10400,10400,10400,0
20240712,100000,41560,10400,10400,10400,10400,0
20240712,095900,41560,10400,10400,10400,10400,0
20240712,095800,41560,10400,10400,10400,10400,0
20240712,095700,41560,10400,10400,10400,10400,0
20240712,095600,41560,10400,10400,10400,10400,0
20240712,095500,41560,10400,10400,10400,10400,0
20240712,095400,41560,10400,10400,10400,10400,0
20240712,095300,41560,10400,10400,10400,10400,0
20240712,095200,41560,10400,10400,10400,10400,0
20240712,095100,41560,10400,10400,10400,10400,0
20240712,095000,41560,10400,10400,10400,10400,0
20240712,094900,41560,10400,10380,10400,10380,4
20240712,094800,0,10400,10400,10400,10400,0
20240712,094700,0,10400,10400,10400,10400,0
20240712,094600,0,10400,10400,10400,10400,0
20240712,094500,0,10400,10400,10400,10400,0
20240712,094400,0,10400,10400,10400,10400,0
20240712,094300,0,10400,10400,10400,10400,0
20240712,094200,0,10400,10400,10400,10400,0
20240712,094100,0,10400,10400,10400,10400,0
20240712,094000,0,10400,10400,10400,10400,0
20240712,093900,0,10400,10400,10400,10400,0
20240712,093800,0,10400,10400,10400,10400,0
20240712,093700,0,10400,10400,10400,10400,0
20240712,093600,0,10400,10400,10400,10400,0
20240712,093500,0,10400,10400,10400,10400,0
20240712,093400,0,10400,10400,10400,10400,0
20240712,093300,0,10400,10400,10400,10400,0
20240712,093200,0,10400,10400,10400,10400,0
20240712,093100,0,10400,10400,10400,10400,0
20240712,093000,0,10400,10400,10400,10400,0
20240712,092900,0,10400,10400,10400,10400,0
20240712,092800,0,10400,10400,10400,10400,0
20240712,092700,0,10400,10400,10400,10400,0
20240712,092600,0,10400,10400,10400,10400,0
20240712,092500,0,10400,10400,10400,10400,0
20240712,092400,0,10400,10400,10400,10400,0
20240712,092300,0,10400,10400,10400,10400,0
20240712,092200,0,10400,10400,10400,10400,0
20240712,092100,0,10400,10400,10400,10400,0
20240712,092000,0,10400,10400,10400,10400,0
20240712,091900,0,10400,10400,10400,10400,0
20240712,091800,0,10400,10400,10400,10400,0
20240712,091700,0,10400,10400,10400,10400,0
20240712,091600,0,10400,10400,10400,10400,0
20240712,091500,0,10400,10400,10400,10400,0
20240712,091400,0,10400,10400,10400,10400,0
20240712,091300,0,10400,10400,10400,10400,0
20240712,091200,0,10400,10400,10400,10400,0
20240712,091100,0,10400,10400,10400,10400,0
20240712,091000,0,10400,10400,10400,10400,0
20240712,090900,0,10400,10400,10400,10400,0
20240712,090800,0,10400,10400,10400,10400,0
20240712,090700,0,10400,10400,10400,10400,0
20240712,090600,0,10400,10400,10400,10400,0
20240712,090500,0,10400,10400,10400,10400,0
20240712,090400,0,10400,10400,10400,10400,0
20240712,090300,0,10400,10400,10400,10400,0
20240712,090200,0,10400,10400,10400,10400,0
20240712,090100,0,10400,10400,10400,10400,0
20240712,090000,0,10400,10400,10400,10400,0