KissMeData/200780/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,204500,13145870,5650,5650,5650,5650,58
20240701,204400,13145870,5650,5650,5650,5650,0
20240701,204300,13145870,5650,5650,5650,5650,0
20240701,204200,13145870,5650,5650,5650,5650,0
20240701,204100,13145870,5650,5650,5650,5650,0
20240701,204000,13145870,5650,5650,5650,5650,0
20240701,203900,13145870,5650,5650,5650,5650,0
20240701,203800,13145870,5650,5650,5650,5650,0
20240701,203700,13145870,5650,5650,5650,5650,0
20240701,203600,13145870,5650,5650,5650,5650,0
20240701,203500,13145870,5650,5650,5650,5650,0
20240701,203400,13145870,5650,5650,5650,5650,0
20240701,203300,13145870,5650,5650,5650,5650,0
20240701,203200,13145870,5650,5650,5650,5650,0
20240701,203100,13145870,5650,5650,5650,5650,0
20240701,203000,13145870,5650,5650,5650,5650,0
20240701,202900,13145870,5650,5650,5650,5650,0
20240701,202800,13145870,5650,5650,5650,5650,0
20240701,202700,13145870,5650,5650,5650,5650,0
20240701,202600,13145870,5650,5650,5650,5650,0
20240701,202500,13145870,5650,5650,5650,5650,0
20240701,202400,13145870,5650,5650,5650,5650,0
20240701,202300,13145870,5650,5650,5650,5650,0
20240701,202200,13145870,5650,5650,5650,5650,0
20240701,202100,13145870,5650,5650,5650,5650,0
20240701,202000,13145870,5650,5650,5650,5650,0
20240701,201900,13145870,5650,5650,5650,5650,0
20240701,201800,13145870,5650,5650,5650,5650,0
20240701,201700,13145870,5650,5650,5650,5650,0
20240701,201600,13145870,5650,5650,5650,5650,0
20240701,201500,13145870,5650,5650,5650,5650,58
20240701,201400,13145870,5650,5650,5650,5650,0
20240701,201300,13145870,5650,5650,5650,5650,0
20240701,201200,13145870,5650,5650,5650,5650,0
20240701,201100,13145870,5650,5650,5650,5650,0
20240701,201000,13145870,5650,5650,5650,5650,0
20240701,200900,13145870,5650,5650,5650,5650,0
20240701,200800,13145870,5650,5650,5650,5650,0
20240701,200700,13145870,5650,5650,5650,5650,0
20240701,200600,13145870,5650,5650,5650,5650,0
20240701,200500,13145870,5650,5650,5650,5650,0
20240701,200400,13145870,5650,5650,5650,5650,0
20240701,200300,13145870,5650,5650,5650,5650,0
20240701,200200,13145870,5650,5650,5650,5650,0
20240701,200100,13145870,5650,5650,5650,5650,0
20240701,200000,13145870,5650,5650,5650,5650,0
20240701,195900,13145870,5650,5650,5650,5650,0
20240701,195800,13145870,5650,5650,5650,5650,0
20240701,195700,13145870,5650,5650,5650,5650,0
20240701,195600,13145870,5650,5650,5650,5650,0
20240701,195500,13145870,5650,5650,5650,5650,0
20240701,195400,13145870,5650,5650,5650,5650,0
20240701,195300,13145870,5650,5650,5650,5650,0
20240701,195200,13145870,5650,5650,5650,5650,0
20240701,195100,13145870,5650,5650,5650,5650,0
20240701,195000,13145870,5650,5650,5650,5650,0
20240701,194900,13145870,5650,5650,5650,5650,0
20240701,194800,13145870,5650,5650,5650,5650,0
20240701,194700,13145870,5650,5650,5650,5650,0
20240701,194600,13145870,5650,5650,5650,5650,0
20240701,194500,13145870,5650,5650,5650,5650,58
20240701,194400,13145870,5650,5650,5650,5650,0
20240701,194300,13145870,5650,5650,5650,5650,0
20240701,194200,13145870,5650,5650,5650,5650,0
20240701,194100,13145870,5650,5650,5650,5650,0
20240701,194000,13145870,5650,5650,5650,5650,0
20240701,193900,13145870,5650,5650,5650,5650,0
20240701,193800,13145870,5650,5650,5650,5650,0
20240701,193700,13145870,5650,5650,5650,5650,0
20240701,193600,13145870,5650,5650,5650,5650,0
20240701,193500,13145870,5650,5650,5650,5650,0
20240701,193400,13145870,5650,5650,5650,5650,0
20240701,193300,13145870,5650,5650,5650,5650,0
20240701,193200,13145870,5650,5650,5650,5650,0
20240701,193100,13145870,5650,5650,5650,5650,0
20240701,193000,13145870,5650,5650,5650,5650,0
20240701,192900,13145870,5650,5650,5650,5650,0
20240701,192800,13145870,5650,5650,5650,5650,0
20240701,192700,13145870,5650,5650,5650,5650,0
20240701,192600,13145870,5650,5650,5650,5650,0
20240701,192500,13145870,5650,5650,5650,5650,0
20240701,192400,13145870,5650,5650,5650,5650,0
20240701,192300,13145870,5650,5650,5650,5650,0
20240701,192200,13145870,5650,5650,5650,5650,0
20240701,192100,13145870,5650,5650,5650,5650,0
20240701,192000,13145870,5650,5650,5650,5650,0
20240701,191900,13145870,5650,5650,5650,5650,0
20240701,191800,13145870,5650,5650,5650,5650,0
20240701,191700,13145870,5650,5650,5650,5650,0
20240701,191600,13145870,5650,5650,5650,5650,0
20240701,191500,13145870,5650,5650,5650,5650,58
20240701,191400,13145870,5650,5650,5650,5650,0
20240701,191300,13145870,5650,5650,5650,5650,0
20240701,191200,13145870,5650,5650,5650,5650,0
20240701,191100,13145870,5650,5650,5650,5650,0
20240701,191000,13145870,5650,5650,5650,5650,0
20240701,190900,13145870,5650,5650,5650,5650,0
20240701,190800,13145870,5650,5650,5650,5650,0
20240701,190700,13145870,5650,5650,5650,5650,0
20240701,190600,13145870,5650,5650,5650,5650,0
20240701,190500,13145870,5650,5650,5650,5650,0
20240701,190400,13145870,5650,5650,5650,5650,0
20240701,190300,13145870,5650,5650,5650,5650,0
20240701,190200,13145870,5650,5650,5650,5650,0
20240701,190100,13145870,5650,5650,5650,5650,0
20240701,190000,13145870,5650,5650,5650,5650,0
20240701,185900,13145870,5650,5650,5650,5650,0
20240701,185800,13145870,5650,5650,5650,5650,0
20240701,185700,13145870,5650,5650,5650,5650,0
20240701,185600,13145870,5650,5650,5650,5650,0
20240701,185500,13145870,5650,5650,5650,5650,0
20240701,185400,13145870,5650,5650,5650,5650,0
20240701,185300,13145870,5650,5650,5650,5650,0
20240701,185200,13145870,5650,5650,5650,5650,0
20240701,185100,13145870,5650,5650,5650,5650,0
20240701,185000,13145870,5650,5650,5650,5650,0
20240701,184900,13145870,5650,5650,5650,5650,0
20240701,184800,13145870,5650,5650,5650,5650,0
20240701,184700,13145870,5650,5650,5650,5650,0
20240701,184600,13145870,5650,5650,5650,5650,0
20240701,184500,13145870,5650,5650,5650,5650,58
20240701,184400,13145870,5650,5650,5650,5650,0
20240701,184300,13145870,5650,5650,5650,5650,0
20240701,184200,13145870,5650,5650,5650,5650,0
20240701,184100,13145870,5650,5650,5650,5650,0
20240701,184000,13145870,5650,5650,5650,5650,0
20240701,183900,13145870,5650,5650,5650,5650,0
20240701,183800,13145870,5650,5650,5650,5650,0
20240701,183700,13145870,5650,5650,5650,5650,0
20240701,183600,13145870,5650,5650,5650,5650,0
20240701,183500,13145870,5650,5650,5650,5650,0
20240701,183400,13145870,5650,5650,5650,5650,0
20240701,183300,13145870,5650,5650,5650,5650,0
20240701,183200,13145870,5650,5650,5650,5650,0
20240701,183100,13145870,5650,5650,5650,5650,0
20240701,183000,13145870,5650,5650,5650,5650,0
20240701,182900,13145870,5650,5650,5650,5650,0
20240701,182800,13145870,5650,5650,5650,5650,0
20240701,182700,13145870,5650,5650,5650,5650,0
20240701,182600,13145870,5650,5650,5650,5650,0
20240701,182500,13145870,5650,5650,5650,5650,0
20240701,182400,13145870,5650,5650,5650,5650,0
20240701,182300,13145870,5650,5650,5650,5650,0
20240701,182200,13145870,5650,5650,5650,5650,0
20240701,182100,13145870,5650,5650,5650,5650,0
20240701,182000,13145870,5650,5650,5650,5650,0
20240701,181900,13145870,5650,5650,5650,5650,0
20240701,181800,13145870,5650,5650,5650,5650,0
20240701,181700,13145870,5650,5650,5650,5650,0
20240701,181600,13145870,5650,5650,5650,5650,0
20240701,181500,13145870,5650,5650,5650,5650,58
20240701,181400,13145870,5650,5650,5650,5650,0
20240701,181300,13145870,5650,5650,5650,5650,0
20240701,181200,13145870,5650,5650,5650,5650,0
20240701,181100,13145870,5650,5650,5650,5650,0
20240701,181000,13145870,5650,5650,5650,5650,0
20240701,180900,13145870,5650,5650,5650,5650,0
20240701,180800,13145870,5650,5650,5650,5650,0
20240701,180700,13145870,5650,5650,5650,5650,0
20240701,180600,13145870,5650,5650,5650,5650,0
20240701,180500,13145870,5650,5650,5650,5650,0
20240701,180400,13145870,5650,5650,5650,5650,0
20240701,180300,13145870,5650,5650,5650,5650,0
20240701,180200,13145870,5650,5650,5650,5650,0
20240701,180100,13145870,5650,5650,5650,5650,0
20240701,180000,13145870,5650,5650,5650,5650,0
20240701,175900,13145870,5650,5650,5650,5650,0
20240701,175800,13145870,5650,5650,5650,5650,0
20240701,175700,13145870,5650,5650,5650,5650,0
20240701,175600,13145870,5650,5650,5650,5650,0
20240701,175500,13145870,5650,5650,5650,5650,0
20240701,175400,13145870,5650,5650,5650,5650,0
20240701,175300,13145870,5650,5650,5650,5650,0
20240701,175200,13145870,5650,5650,5650,5650,0
20240701,175100,13145870,5650,5650,5650,5650,0
20240701,175000,13145870,5650,5650,5650,5650,0
20240701,174900,13145870,5650,5650,5650,5650,0
20240701,174800,13145870,5650,5650,5650,5650,0
20240701,174700,13145870,5650,5650,5650,5650,0
20240701,174600,13145870,5650,5650,5650,5650,0
20240701,174500,13145870,5650,5650,5650,5650,58
20240701,174400,13145870,5650,5650,5650,5650,0
20240701,174300,13145870,5650,5650,5650,5650,0
20240701,174200,13145870,5650,5650,5650,5650,0
20240701,174100,13145870,5650,5650,5650,5650,0
20240701,174000,13145870,5650,5650,5650,5650,0
20240701,173900,13145870,5650,5650,5650,5650,0
20240701,173800,13145870,5650,5650,5650,5650,0
20240701,173700,13145870,5650,5650,5650,5650,0
20240701,173600,13145870,5650,5650,5650,5650,0
20240701,173500,13145870,5650,5650,5650,5650,0
20240701,173400,13145870,5650,5650,5650,5650,0
20240701,173300,13145870,5650,5650,5650,5650,0
20240701,173200,13145870,5650,5650,5650,5650,0
20240701,173100,13145870,5650,5650,5650,5650,0
20240701,173000,13145870,5650,5650,5650,5650,0
20240701,172900,13145870,5650,5650,5650,5650,0
20240701,172800,13145870,5650,5650,5650,5650,0
20240701,172700,13145870,5650,5650,5650,5650,0
20240701,172600,13145870,5650,5650,5650,5650,0
20240701,172500,13145870,5650,5650,5650,5650,0
20240701,172400,13145870,5650,5650,5650,5650,0
20240701,172300,13145870,5650,5650,5650,5650,0
20240701,172200,13145870,5650,5650,5650,5650,0
20240701,172100,13145870,5650,5650,5650,5650,0
20240701,172000,13145870,5650,5650,5650,5650,0
20240701,171900,13145870,5650,5650,5650,5650,0
20240701,171800,13145870,5650,5650,5650,5650,0
20240701,171700,13145870,5650,5650,5650,5650,0
20240701,171600,13145870,5650,5650,5650,5650,0
20240701,171500,13145870,5650,5650,5650,5650,58
20240701,171400,13145870,5650,5650,5650,5650,0
20240701,171300,13145870,5650,5650,5650,5650,0
20240701,171200,13145870,5650,5650,5650,5650,0
20240701,171100,13145870,5650,5650,5650,5650,0
20240701,171000,13145870,5650,5650,5650,5650,0
20240701,170900,13145870,5650,5650,5650,5650,0
20240701,170800,13145870,5650,5650,5650,5650,0
20240701,170700,13145870,5650,5650,5650,5650,0
20240701,170600,13145870,5650,5650,5650,5650,0
20240701,170500,13145870,5650,5650,5650,5650,0
20240701,170400,13145870,5650,5650,5650,5650,0
20240701,170300,13145870,5650,5650,5650,5650,0
20240701,170200,13145870,5650,5650,5650,5650,0
20240701,170100,13145870,5650,5650,5650,5650,0
20240701,170000,13145870,5650,5650,5650,5650,0
20240701,165900,13145870,5650,5650,5650,5650,0
20240701,165800,13145870,5650,5650,5650,5650,0
20240701,165700,13145870,5650,5650,5650,5650,0
20240701,165600,13145870,5650,5650,5650,5650,0
20240701,165500,13145870,5650,5650,5650,5650,0
20240701,165400,13145870,5650,5650,5650,5650,0
20240701,165300,13145870,5650,5650,5650,5650,0
20240701,165200,13145870,5650,5650,5650,5650,0
20240701,165100,13145870,5650,5650,5650,5650,0
20240701,165000,13145870,5650,5650,5650,5650,0
20240701,164900,13145870,5650,5650,5650,5650,0
20240701,164800,13145870,5650,5650,5650,5650,0
20240701,164700,13145870,5650,5650,5650,5650,0
20240701,164600,13145870,5650,5650,5650,5650,0
20240701,164500,13145870,5650,5650,5650,5650,58
20240701,164400,13145870,5650,5650,5650,5650,0
20240701,164300,13145870,5650,5650,5650,5650,0
20240701,164200,13145870,5650,5650,5650,5650,0
20240701,164100,13145870,5650,5650,5650,5650,0
20240701,164000,13145870,5650,5650,5650,5650,0
20240701,163900,13145870,5650,5650,5650,5650,0
20240701,163800,13145870,5650,5650,5650,5650,0
20240701,163700,13145870,5650,5650,5650,5650,0
20240701,163600,13145870,5650,5650,5650,5650,0
20240701,163500,13145870,5650,5650,5650,5650,0
20240701,163400,13145870,5650,5650,5650,5650,0
20240701,163300,13145870,5650,5650,5650,5650,0
20240701,163200,13145870,5650,5650,5650,5650,0
20240701,163100,13145870,5650,5650,5650,5650,0
20240701,163000,13145870,5650,5650,5650,5650,0
20240701,162900,13145870,5650,5650,5650,5650,0
20240701,162800,13145870,5650,5650,5650,5650,0
20240701,162700,13145870,5650,5650,5650,5650,0
20240701,162600,13145870,5650,5650,5650,5650,0
20240701,162500,13145870,5650,5650,5650,5650,0
20240701,162400,13145870,5650,5650,5650,5650,0
20240701,162300,13145870,5650,5650,5650,5650,0
20240701,162200,13145870,5650,5650,5650,5650,0
20240701,162100,13145870,5650,5650,5650,5650,0
20240701,162000,13145870,5650,5650,5650,5650,0
20240701,161900,13145870,5650,5650,5650,5650,0
20240701,161800,13145870,5650,5650,5650,5650,0
20240701,161700,13145870,5650,5650,5650,5650,0
20240701,161600,13145870,5650,5650,5650,5650,0
20240701,161500,13145870,5650,5650,5650,5650,58
20240701,161400,13145870,5650,5650,5650,5650,0
20240701,161300,13145870,5650,5650,5650,5650,0
20240701,161200,13145870,5650,5650,5650,5650,0
20240701,161100,13145870,5650,5650,5650,5650,0
20240701,161000,13145870,5650,5650,5650,5650,0
20240701,160900,13145870,5650,5650,5650,5650,0
20240701,160800,13145870,5650,5650,5650,5650,0
20240701,160700,13145870,5650,5650,5650,5650,0
20240701,160600,13145870,5650,5650,5650,5650,0
20240701,160500,13145870,5650,5650,5650,5650,0
20240701,160400,13145870,5650,5650,5650,5650,0
20240701,160300,13145870,5650,5650,5650,5650,0
20240701,160200,13145870,5650,5650,5650,5650,0
20240701,160100,13145870,5650,5650,5650,5650,0
20240701,160000,13145870,5650,5650,5650,5650,0
20240701,155900,13145870,5650,5650,5650,5650,0
20240701,155800,13145870,5650,5650,5650,5650,0
20240701,155700,13145870,5650,5650,5650,5650,0
20240701,155600,13145870,5650,5650,5650,5650,0
20240701,155500,13145870,5650,5650,5650,5650,0
20240701,155400,13145870,5650,5650,5650,5650,0
20240701,155300,13145870,5650,5650,5650,5650,0
20240701,155200,13145870,5650,5650,5650,5650,0
20240701,155100,13145870,5650,5650,5650,5650,0
20240701,155000,13145870,5650,5650,5650,5650,0
20240701,154900,13145870,5650,5650,5650,5650,0
20240701,154800,13145870,5650,5650,5650,5650,0
20240701,154700,13145870,5650,5650,5650,5650,0
20240701,154600,13145870,5650,5650,5650,5650,0
20240701,154500,13145870,5650,5650,5650,5650,58
20240701,154400,13145870,5650,5650,5650,5650,0
20240701,154300,13145870,5650,5650,5650,5650,0
20240701,154200,13145870,5650,5650,5650,5650,0
20240701,154100,13145870,5650,5650,5650,5650,0
20240701,154000,13145870,5650,5650,5650,5650,0
20240701,153900,13145870,5650,5650,5650,5650,0
20240701,153800,13145870,5650,5650,5650,5650,0
20240701,153700,13145870,5650,5650,5650,5650,0
20240701,153600,13145870,5650,5650,5650,5650,0
20240701,153500,13145870,5650,5650,5650,5650,0
20240701,153400,13145870,5650,5650,5650,5650,0
20240701,153300,13145870,5650,5650,5650,5650,0
20240701,153200,13145870,5650,5650,5650,5650,0
20240701,153100,13145870,5650,5650,5650,5650,0
20240701,153000,13145870,5650,5650,5650,5650,58
20240701,152900,12818170,5650,5650,5650,5650,0
20240701,152800,12818170,5650,5650,5650,5650,0
20240701,152700,12818170,5650,5650,5650,5650,0
20240701,152600,12818170,5650,5650,5650,5650,0
20240701,152500,12818170,5650,5650,5650,5650,0
20240701,152400,12818170,5650,5650,5650,5650,0
20240701,152300,12818170,5650,5650,5650,5650,0
20240701,152200,12818170,5650,5650,5650,5650,0
20240701,152100,12818170,5650,5650,5650,5650,0
20240701,152000,12818170,5650,5650,5650,5650,0
20240701,151900,12818170,5650,5650,5650,5650,2
20240701,151800,12806870,5650,5650,5650,5650,0
20240701,151700,12806870,5650,5650,5650,5650,2
20240701,151600,12795570,5650,5620,5650,5580,95
20240701,151500,12262730,5600,5620,5620,5600,2
20240701,151400,12251510,5610,5610,5610,5610,0
20240701,151300,12251510,5610,5610,5610,5610,0
20240701,151200,12251510,5610,5610,5610,5610,0
20240701,151100,12251510,5610,5610,5610,5610,0
20240701,151000,12251510,5610,5610,5610,5610,0
20240701,150900,12251510,5610,5610,5610,5610,0
20240701,150800,12251510,5610,5610,5610,5610,0
20240701,150700,12251510,5610,5610,5610,5610,0
20240701,150600,12251510,5610,5610,5610,5610,0
20240701,150500,12251510,5610,5610,5610,5610,0
20240701,150400,12251510,5610,5610,5610,5610,0
20240701,150300,12251510,5610,5610,5610,5610,0
20240701,150200,12251510,5610,5610,5610,5610,0
20240701,150100,12251510,5610,5610,5610,5610,1
20240701,150000,12245900,5620,5620,5620,5620,0
20240701,145900,12245900,5620,5620,5620,5620,0
20240701,145800,12245900,5620,5620,5620,5620,0
20240701,145700,12245900,5620,5620,5620,5620,0
20240701,145600,12245900,5620,5620,5620,5620,0
20240701,145500,12245900,5620,5620,5620,5620,0
20240701,145400,12245900,5620,5620,5620,5620,0
20240701,145300,12245900,5620,5620,5620,5620,0
20240701,145200,12245900,5620,5620,5620,5620,0
20240701,145100,12245900,5620,5620,5620,5620,0
20240701,145000,12245900,5620,5620,5620,5620,1
20240701,144900,12240280,5570,5570,5570,5570,0
20240701,144800,12240280,5570,5570,5570,5570,0
20240701,144700,12240280,5570,5570,5570,5570,0
20240701,144600,12240280,5570,5570,5570,5570,0
20240701,144500,12240280,5570,5570,5570,5570,0
20240701,144400,12240280,5570,5570,5570,5570,0
20240701,144300,12240280,5570,5570,5570,5570,0
20240701,144200,12240280,5570,5570,5570,5570,0
20240701,144100,12240280,5570,5570,5570,5570,0
20240701,144000,12240280,5570,5570,5570,5570,0
20240701,143900,12240280,5570,5570,5570,5570,0
20240701,143800,12240280,5570,5570,5570,5570,0
20240701,143700,12240280,5570,5590,5590,5570,29
20240701,143600,12078350,5600,5600,5600,5600,0
20240701,143500,12078350,5600,5600,5600,5600,0
20240701,143400,12078350,5600,5600,5600,5600,0
20240701,143300,12078350,5600,5600,5600,5600,1
20240701,143200,12072750,5650,5650,5650,5650,18
20240701,143100,11971050,5640,5640,5640,5640,54
20240701,143000,11666490,5630,5630,5630,5630,80
20240701,142900,11216090,5630,5630,5630,5630,0
20240701,142800,11216090,5630,5630,5630,5630,0
20240701,142700,11216090,5630,5630,5630,5630,0
20240701,142600,11216090,5630,5630,5630,5630,0
20240701,142500,11216090,5630,5630,5630,5630,0
20240701,142400,11216090,5630,5630,5630,5630,0
20240701,142300,11216090,5630,5630,5630,5630,0
20240701,142200,11216090,5630,5630,5630,5630,0
20240701,142100,11216090,5630,5630,5630,5630,0
20240701,142000,11216090,5630,5630,5630,5630,0
20240701,141900,11216090,5630,5600,5630,5600,62
20240701,141800,10868760,5600,5600,5600,5600,0
20240701,141700,10868760,5600,5600,5600,5600,0
20240701,141600,10868760,5600,5600,5600,5600,0
20240701,141500,10868760,5600,5600,5600,5600,0
20240701,141400,10868760,5600,5600,5600,5600,0
20240701,141300,10868760,5600,5600,5600,5600,0
20240701,141200,10868760,5600,5600,5600,5600,0
20240701,141100,10868760,5600,5600,5600,5600,0
20240701,141000,10868760,5600,5600,5600,5600,0
20240701,140900,10868760,5600,5600,5600,5600,0
20240701,140800,10868760,5600,5600,5600,5600,0
20240701,140700,10868760,5600,5600,5600,5600,0
20240701,140600,10868760,5600,5600,5600,5600,0
20240701,140500,10868760,5600,5600,5600,5600,0
20240701,140400,10868760,5600,5600,5600,5600,0
20240701,140300,10868760,5600,5600,5600,5600,0
20240701,140200,10868760,5600,5600,5600,5600,0
20240701,140100,10868760,5600,5600,5600,5600,0
20240701,140000,10868760,5600,5600,5600,5600,0
20240701,135900,10868760,5600,5600,5600,5600,0
20240701,135800,10868760,5600,5600,5600,5600,0
20240701,135700,10868760,5600,5600,5600,5600,0
20240701,135600,10868760,5600,5600,5600,5600,0
20240701,135500,10868760,5600,5600,5600,5600,0
20240701,135400,10868760,5600,5600,5600,5600,0
20240701,135300,10868760,5600,5600,5600,5600,0
20240701,135200,10868760,5600,5600,5600,5600,0
20240701,135100,10868760,5600,5600,5600,5600,0
20240701,135000,10868760,5600,5590,5600,5590,150
20240701,134900,10030210,5590,5590,5590,5590,0
20240701,134800,10030210,5590,5590,5590,5590,0
20240701,134700,10030210,5590,5590,5590,5590,0
20240701,134600,10030210,5590,5590,5590,5590,0
20240701,134500,10030210,5590,5590,5590,5590,0
20240701,134400,10030210,5590,5590,5590,5590,0
20240701,134300,10030210,5590,5590,5590,5590,0
20240701,134200,10030210,5590,5590,5590,5590,0
20240701,134100,10030210,5590,5590,5590,5590,0
20240701,134000,10030210,5590,5590,5590,5590,0
20240701,133900,10030210,5590,5590,5590,5590,0
20240701,133800,10030210,5590,5590,5590,5590,0
20240701,133700,10030210,5590,5590,5590,5590,0
20240701,133600,10030210,5590,5590,5590,5590,0
20240701,133500,10030210,5590,5590,5590,5590,0
20240701,133400,10030210,5590,5590,5590,5590,0
20240701,133300,10030210,5590,5590,5590,5590,0
20240701,133200,10030210,5590,5590,5590,5590,0
20240701,133100,10030210,5590,5590,5590,5590,1
20240701,133000,10024620,5560,5560,5560,5560,0
20240701,132900,10024620,5560,5560,5560,5560,0
20240701,132800,10024620,5560,5560,5560,5560,0
20240701,132700,10024620,5560,5560,5560,5560,0
20240701,132600,10024620,5560,5560,5560,5560,0
20240701,132500,10024620,5560,5560,5560,5560,0
20240701,132400,10024620,5560,5560,5560,5560,0
20240701,132300,10024620,5560,5580,5580,5560,200
20240701,132200,8911620,5580,5580,5580,5580,0
20240701,132100,8911620,5580,5580,5580,5580,0
20240701,132000,8911620,5580,5580,5580,5580,0
20240701,131900,8911620,5580,5580,5580,5580,0
20240701,131800,8911620,5580,5580,5580,5580,0
20240701,131700,8911620,5580,5580,5580,5580,0
20240701,131600,8911620,5580,5580,5580,5580,0
20240701,131500,8911620,5580,5580,5580,5580,0
20240701,131400,8911620,5580,5580,5580,5580,0
20240701,131300,8911620,5580,5580,5580,5580,1
20240701,131200,8906040,5590,5590,5590,5590,0
20240701,131100,8906040,5590,5590,5590,5590,21
20240701,131000,8788650,5600,5600,5600,5600,0
20240701,130900,8788650,5600,5600,5600,5600,0
20240701,130800,8788650,5600,5600,5600,5600,0
20240701,130700,8788650,5600,5600,5600,5600,0
20240701,130600,8788650,5600,5600,5600,5600,0
20240701,130500,8788650,5600,5600,5600,5600,0
20240701,130400,8788650,5600,5600,5600,5600,1
20240701,130300,8783050,5610,5610,5610,5610,0
20240701,130200,8783050,5610,5610,5610,5610,0
20240701,130100,8783050,5610,5610,5610,5610,0
20240701,130000,8783050,5610,5610,5610,5610,0
20240701,125900,8783050,5610,5610,5610,5610,0
20240701,125800,8783050,5610,5610,5610,5610,0
20240701,125700,8783050,5610,5610,5610,5610,0
20240701,125600,8783050,5610,5610,5610,5610,0
20240701,125500,8783050,5610,5610,5610,5610,0
20240701,125400,8783050,5610,5610,5610,5610,0
20240701,125300,8783050,5610,5610,5610,5610,0
20240701,125200,8783050,5610,5610,5610,5610,0
20240701,125100,8783050,5610,5610,5610,5610,0
20240701,125000,8783050,5610,5610,5610,5610,0
20240701,124900,8783050,5610,5610,5610,5610,0
20240701,124800,8783050,5610,5610,5610,5610,0
20240701,124700,8783050,5610,5610,5610,5610,0
20240701,124600,8783050,5610,5610,5610,5610,0
20240701,124500,8783050,5610,5610,5610,5610,0
20240701,124400,8783050,5610,5610,5610,5610,0
20240701,124300,8783050,5610,5610,5610,5610,0
20240701,124200,8783050,5610,5610,5610,5610,0
20240701,124100,8783050,5610,5610,5610,5610,0
20240701,124000,8783050,5610,5610,5610,5610,0
20240701,123900,8783050,5610,5610,5610,5610,0
20240701,123800,8783050,5610,5610,5610,5610,0
20240701,123700,8783050,5610,5610,5610,5610,0
20240701,123600,8783050,5610,5610,5610,5610,0
20240701,123500,8783050,5610,5610,5610,5610,0
20240701,123400,8783050,5610,5610,5610,5610,0
20240701,123300,8783050,5610,5610,5610,5610,0
20240701,123200,8783050,5610,5610,5610,5610,1
20240701,123100,8777440,5560,5560,5560,5560,0
20240701,123000,8777440,5560,5560,5560,5560,0
20240701,122900,8777440,5560,5560,5560,5560,0
20240701,122800,8777440,5560,5560,5560,5560,0
20240701,122700,8777440,5560,5560,5560,5560,0
20240701,122600,8777440,5560,5560,5560,5560,0
20240701,122500,8777440,5560,5560,5560,5560,0
20240701,122400,8777440,5560,5560,5560,5560,0
20240701,122300,8777440,5560,5560,5560,5560,200
20240701,122200,7665440,5550,5550,5550,5550,0
20240701,122100,7665440,5550,5550,5550,5550,0
20240701,122000,7665440,5550,5550,5550,5550,0
20240701,121900,7665440,5550,5590,5590,5550,263
20240701,121800,6199440,5630,5630,5630,5630,272
20240701,121700,4668080,5620,5620,5620,5620,9
20240701,121600,4617500,5620,5620,5620,5620,0
20240701,121500,4617500,5620,5620,5620,5620,0
20240701,121400,4617500,5620,5620,5620,5620,0
20240701,121300,4617500,5620,5620,5620,5620,0
20240701,121200,4617500,5620,5620,5620,5620,0
20240701,121100,4617500,5620,5620,5620,5620,0
20240701,121000,4617500,5620,5620,5620,5620,0
20240701,120900,4617500,5620,5620,5620,5620,1
20240701,120800,4611880,5580,5580,5580,5580,0
20240701,120700,4611880,5580,5580,5580,5580,0
20240701,120600,4611880,5580,5580,5580,5580,322
20240701,120500,2815120,5600,5600,5600,5600,0
20240701,120400,2815120,5600,5600,5600,5600,0
20240701,120300,2815120,5600,5600,5600,5600,0
20240701,120200,2815120,5600,5600,5600,5600,0
20240701,120100,2815120,5600,5600,5600,5600,0
20240701,120000,2815120,5600,5600,5600,5600,1
20240701,115900,2809520,5600,5600,5600,5600,0
20240701,115800,2809520,5600,5600,5600,5600,0
20240701,115700,2809520,5600,5600,5600,5600,0
20240701,115600,2809520,5600,5600,5600,5600,0
20240701,115500,2809520,5600,5600,5600,5600,0
20240701,115400,2809520,5600,5600,5600,5600,0
20240701,115300,2809520,5600,5600,5600,5600,0
20240701,115200,2809520,5600,5600,5600,5600,0
20240701,115100,2809520,5600,5600,5600,5600,0
20240701,115000,2809520,5600,5600,5600,5600,0
20240701,114900,2809520,5600,5600,5600,5600,0
20240701,114800,2809520,5600,5600,5600,5600,0
20240701,114700,2809520,5600,5600,5600,5600,0
20240701,114600,2809520,5600,5600,5600,5600,1
20240701,114500,2803920,5610,5630,5630,5610,3
20240701,114400,2787060,5620,5620,5620,5620,0
20240701,114300,2787060,5620,5620,5620,5620,0
20240701,114200,2787060,5620,5620,5620,5620,0
20240701,114100,2787060,5620,5620,5620,5620,1
20240701,114000,2781440,5570,5570,5570,5570,0
20240701,113900,2781440,5570,5570,5570,5570,0
20240701,113800,2781440,5570,5570,5570,5570,0
20240701,113700,2781440,5570,5570,5570,5570,0
20240701,113600,2781440,5570,5590,5590,5570,82
20240701,113500,2323990,5590,5590,5590,5590,0
20240701,113400,2323990,5590,5590,5590,5590,0
20240701,113300,2323990,5590,5590,5590,5590,0
20240701,113200,2323990,5590,5590,5590,5590,0
20240701,113100,2323990,5590,5590,5590,5590,0
20240701,113000,2323990,5590,5590,5590,5590,0
20240701,112900,2323990,5590,5590,5590,5590,0
20240701,112800,2323990,5590,5590,5590,5590,2
20240701,112700,2312810,5630,5630,5630,5630,0
20240701,112600,2312810,5630,5630,5630,5630,0
20240701,112500,2312810,5630,5630,5630,5630,0
20240701,112400,2312810,5630,5630,5630,5630,0
20240701,112300,2312810,5630,5630,5630,5630,0
20240701,112200,2312810,5630,5630,5630,5630,0
20240701,112100,2312810,5630,5630,5630,5630,0
20240701,112000,2312810,5630,5630,5630,5630,0
20240701,111900,2312810,5630,5630,5630,5630,0
20240701,111800,2312810,5630,5630,5630,5630,0
20240701,111700,2312810,5630,5630,5630,5630,0
20240701,111600,2312810,5630,5630,5630,5630,0
20240701,111500,2312810,5630,5630,5630,5630,0
20240701,111400,2312810,5630,5630,5630,5630,0
20240701,111300,2312810,5630,5630,5630,5630,0
20240701,111200,2312810,5630,5630,5630,5630,0
20240701,111100,2312810,5630,5630,5630,5630,0
20240701,111000,2312810,5630,5630,5630,5630,0
20240701,110900,2312810,5630,5630,5630,5630,0
20240701,110800,2312810,5630,5630,5630,5630,0
20240701,110700,2312810,5630,5630,5630,5630,0
20240701,110600,2312810,5630,5630,5630,5630,0
20240701,110500,2312810,5630,5630,5630,5630,0
20240701,110400,2312810,5630,5630,5630,5630,0
20240701,110300,2312810,5630,5630,5630,5630,0
20240701,110200,2312810,5630,5630,5630,5630,0
20240701,110100,2312810,5630,5630,5630,5630,0
20240701,110000,2312810,5630,5630,5630,5630,0
20240701,105900,2312810,5630,5620,5630,5620,3
20240701,105800,2295930,5630,5630,5630,5630,0
20240701,105700,2295930,5630,5630,5630,5630,0
20240701,105600,2295930,5630,5630,5630,5630,0
20240701,105500,2295930,5630,5630,5630,5630,0
20240701,105400,2295930,5630,5630,5630,5630,10
20240701,105300,2239630,5630,5630,5630,5630,0
20240701,105200,2239630,5630,5630,5630,5630,0
20240701,105100,2239630,5630,5630,5630,5630,0
20240701,105000,2239630,5630,5630,5630,5630,0
20240701,104900,2239630,5630,5630,5630,5630,0
20240701,104800,2239630,5630,5630,5630,5630,0
20240701,104700,2239630,5630,5630,5630,5630,0
20240701,104600,2239630,5630,5630,5630,5630,0
20240701,104500,2239630,5630,5630,5630,5630,0
20240701,104400,2239630,5630,5630,5630,5630,0
20240701,104300,2239630,5630,5630,5630,5630,0
20240701,104200,2239630,5630,5630,5630,5630,0
20240701,104100,2239630,5630,5630,5630,5630,0
20240701,104000,2239630,5630,5630,5630,5630,0
20240701,103900,2239630,5630,5630,5630,5630,0
20240701,103800,2239630,5630,5630,5630,5630,1
20240701,103700,2234000,5580,5580,5580,5580,0
20240701,103600,2234000,5580,5580,5580,5580,0
20240701,103500,2234000,5580,5580,5580,5580,20
20240701,103400,2122400,5630,5630,5630,5630,0
20240701,103300,2122400,5630,5630,5630,5630,0
20240701,103200,2122400,5630,5630,5630,5630,0
20240701,103100,2122400,5630,5630,5630,5630,0
20240701,103000,2122400,5630,5630,5630,5630,0
20240701,102900,2122400,5630,5630,5630,5630,0
20240701,102800,2122400,5630,5630,5630,5630,0
20240701,102700,2122400,5630,5630,5630,5630,0
20240701,102600,2122400,5630,5630,5630,5630,0
20240701,102500,2122400,5630,5630,5630,5630,0
20240701,102400,2122400,5630,5630,5630,5630,0
20240701,102300,2122400,5630,5630,5630,5630,0
20240701,102200,2122400,5630,5630,5630,5630,0
20240701,102100,2122400,5630,5630,5630,5630,0
20240701,102000,2122400,5630,5630,5630,5630,0
20240701,101900,2122400,5630,5630,5630,5630,0
20240701,101800,2122400,5630,5630,5630,5630,0
20240701,101700,2122400,5630,5630,5630,5630,0
20240701,101600,2122400,5630,5630,5630,5630,0
20240701,101500,2122400,5630,5630,5630,5630,0
20240701,101400,2122400,5630,5630,5630,5630,0
20240701,101300,2122400,5630,5630,5630,5630,0
20240701,101200,2122400,5630,5630,5630,5630,0
20240701,101100,2122400,5630,5630,5630,5630,0
20240701,101000,2122400,5630,5630,5630,5630,0
20240701,100900,2122400,5630,5630,5630,5630,0
20240701,100800,2122400,5630,5630,5630,5630,0
20240701,100700,2122400,5630,5630,5630,5630,1
20240701,100600,2116770,5630,5630,5630,5630,0
20240701,100500,2116770,5630,5630,5630,5630,0
20240701,100400,2116770,5630,5630,5630,5630,0
20240701,100300,2116770,5630,5630,5630,5630,0
20240701,100200,2116770,5630,5630,5630,5630,0
20240701,100100,2116770,5630,5630,5630,5630,0
20240701,100000,2116770,5630,5630,5630,5630,0
20240701,095900,2116770,5630,5630,5630,5630,0
20240701,095800,2116770,5630,5630,5630,5630,0
20240701,095700,2116770,5630,5630,5630,5630,0
20240701,095600,2116770,5630,5630,5630,5630,0
20240701,095500,2116770,5630,5630,5630,5630,0
20240701,095400,2116770,5630,5630,5630,5630,0
20240701,095300,2116770,5630,5630,5630,5630,0
20240701,095200,2116770,5630,5630,5630,5630,0
20240701,095100,2116770,5630,5630,5630,5630,0
20240701,095000,2116770,5630,5630,5630,5630,0
20240701,094900,2116770,5630,5590,5630,5590,8
20240701,094800,2071890,5550,5600,5630,5550,127
20240701,094700,1364620,5580,5580,5580,5580,0
20240701,094600,1364620,5580,5580,5580,5580,0
20240701,094500,1364620,5580,5590,5590,5580,100
20240701,094400,806210,5600,5600,5600,5600,0
20240701,094300,806210,5600,5600,5600,5600,0
20240701,094200,806210,5600,5600,5600,5600,0
20240701,094100,806210,5600,5600,5600,5600,0
20240701,094000,806210,5600,5600,5600,5600,0
20240701,093900,806210,5600,5600,5600,5600,0
20240701,093800,806210,5600,5600,5600,5600,0
20240701,093700,806210,5600,5600,5600,5600,0
20240701,093600,806210,5600,5600,5600,5600,0
20240701,093500,806210,5600,5600,5600,5600,0
20240701,093400,806210,5600,5600,5600,5600,0
20240701,093300,806210,5600,5600,5600,5600,0
20240701,093200,806210,5600,5600,5600,5600,0
20240701,093100,806210,5600,5600,5600,5600,0
20240701,093000,806210,5600,5600,5600,5600,110
20240701,092900,190210,5600,5600,5600,5600,0
20240701,092800,190210,5600,5600,5600,5600,0
20240701,092700,190210,5600,5600,5600,5600,0
20240701,092600,190210,5600,5600,5600,5600,0
20240701,092500,190210,5600,5600,5600,5600,0
20240701,092400,190210,5600,5600,5600,5600,1
20240701,092300,184610,5600,5600,5600,5600,1
20240701,092200,179010,5590,5590,5590,5590,0
20240701,092100,179010,5590,5590,5590,5590,0
20240701,092000,179010,5590,5590,5590,5590,0
20240701,091900,179010,5590,5590,5590,5590,0
20240701,091800,179010,5590,5590,5590,5590,4
20240701,091700,156650,5600,5600,5600,5600,0
20240701,091600,156650,5600,5600,5600,5600,0
20240701,091500,156650,5600,5600,5600,5600,3
20240701,091400,139850,5590,5590,5590,5590,0
20240701,091300,139850,5590,5590,5590,5590,18
20240701,091200,39230,5600,5600,5600,5600,0
20240701,091100,39230,5600,5600,5600,5600,0
20240701,091000,39230,5600,5600,5600,5600,0
20240701,090900,39230,5600,5600,5600,5600,0
20240701,090800,39230,5600,5600,5600,5600,0
20240701,090700,39230,5600,5600,5600,5600,0
20240701,090600,39230,5600,5600,5600,5600,0
20240701,090500,39230,5600,5600,5600,5600,0
20240701,090400,39230,5600,5600,5600,5600,0
20240701,090300,39230,5600,5600,5600,5600,0
20240701,090200,39230,5600,5600,5600,5600,0
20240701,090100,39230,5600,5600,5600,5600,0
20240701,090000,39230,5600,5610,5610,5600,7