KissMeData/200580/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,204500,4149890,10350,10260,10350,10260,91
20240705,204400,4149890,10350,10350,10350,10350,0
20240705,204300,4149890,10350,10350,10350,10350,0
20240705,204200,4149890,10350,10350,10350,10350,0
20240705,204100,4149890,10350,10350,10350,10350,0
20240705,204000,4149890,10350,10350,10350,10350,0
20240705,203900,4149890,10350,10350,10350,10350,0
20240705,203800,4149890,10350,10350,10350,10350,0
20240705,203700,4149890,10350,10350,10350,10350,0
20240705,203600,4149890,10350,10350,10350,10350,0
20240705,203500,4149890,10350,10350,10350,10350,0
20240705,203400,4149890,10350,10350,10350,10350,0
20240705,203300,4149890,10350,10350,10350,10350,0
20240705,203200,4149890,10350,10350,10350,10350,0
20240705,203100,4149890,10350,10350,10350,10350,0
20240705,203000,4149890,10350,10350,10350,10350,0
20240705,202900,4149890,10350,10350,10350,10350,0
20240705,202800,4149890,10350,10350,10350,10350,0
20240705,202700,4149890,10350,10350,10350,10350,0
20240705,202600,4149890,10350,10350,10350,10350,0
20240705,202500,4149890,10350,10350,10350,10350,0
20240705,202400,4149890,10350,10350,10350,10350,0
20240705,202300,4149890,10350,10350,10350,10350,0
20240705,202200,4149890,10350,10350,10350,10350,0
20240705,202100,4149890,10350,10350,10350,10350,0
20240705,202000,4149890,10350,10350,10350,10350,0
20240705,201900,4149890,10350,10350,10350,10350,0
20240705,201800,4149890,10350,10350,10350,10350,0
20240705,201700,4149890,10350,10350,10350,10350,0
20240705,201600,4149890,10350,10350,10350,10350,0
20240705,201500,4149890,10350,10260,10350,10260,91
20240705,201400,4149890,10350,10350,10350,10350,0
20240705,201300,4149890,10350,10350,10350,10350,0
20240705,201200,4149890,10350,10350,10350,10350,0
20240705,201100,4149890,10350,10350,10350,10350,0
20240705,201000,4149890,10350,10350,10350,10350,0
20240705,200900,4149890,10350,10350,10350,10350,0
20240705,200800,4149890,10350,10350,10350,10350,0
20240705,200700,4149890,10350,10350,10350,10350,0
20240705,200600,4149890,10350,10350,10350,10350,0
20240705,200500,4149890,10350,10350,10350,10350,0
20240705,200400,4149890,10350,10350,10350,10350,0
20240705,200300,4149890,10350,10350,10350,10350,0
20240705,200200,4149890,10350,10350,10350,10350,0
20240705,200100,4149890,10350,10350,10350,10350,0
20240705,200000,4149890,10350,10350,10350,10350,0
20240705,195900,4149890,10350,10350,10350,10350,0
20240705,195800,4149890,10350,10350,10350,10350,0
20240705,195700,4149890,10350,10350,10350,10350,0
20240705,195600,4149890,10350,10350,10350,10350,0
20240705,195500,4149890,10350,10350,10350,10350,0
20240705,195400,4149890,10350,10350,10350,10350,0
20240705,195300,4149890,10350,10350,10350,10350,0
20240705,195200,4149890,10350,10350,10350,10350,0
20240705,195100,4149890,10350,10350,10350,10350,0
20240705,195000,4149890,10350,10350,10350,10350,0
20240705,194900,4149890,10350,10350,10350,10350,0
20240705,194800,4149890,10350,10350,10350,10350,0
20240705,194700,4149890,10350,10350,10350,10350,0
20240705,194600,4149890,10350,10350,10350,10350,0
20240705,194500,4149890,10350,10260,10350,10260,91
20240705,194400,4149890,10350,10350,10350,10350,0
20240705,194300,4149890,10350,10350,10350,10350,0
20240705,194200,4149890,10350,10350,10350,10350,0
20240705,194100,4149890,10350,10350,10350,10350,0
20240705,194000,4149890,10350,10350,10350,10350,0
20240705,193900,4149890,10350,10350,10350,10350,0
20240705,193800,4149890,10350,10350,10350,10350,0
20240705,193700,4149890,10350,10350,10350,10350,0
20240705,193600,4149890,10350,10350,10350,10350,0
20240705,193500,4149890,10350,10350,10350,10350,0
20240705,193400,4149890,10350,10350,10350,10350,0
20240705,193300,4149890,10350,10350,10350,10350,0
20240705,193200,4149890,10350,10350,10350,10350,0
20240705,193100,4149890,10350,10350,10350,10350,0
20240705,193000,4149890,10350,10350,10350,10350,0
20240705,192900,4149890,10350,10350,10350,10350,0
20240705,192800,4149890,10350,10350,10350,10350,0
20240705,192700,4149890,10350,10350,10350,10350,0
20240705,192600,4149890,10350,10350,10350,10350,0
20240705,192500,4149890,10350,10350,10350,10350,0
20240705,192400,4149890,10350,10350,10350,10350,0
20240705,192300,4149890,10350,10350,10350,10350,0
20240705,192200,4149890,10350,10350,10350,10350,0
20240705,192100,4149890,10350,10350,10350,10350,0
20240705,192000,4149890,10350,10350,10350,10350,0
20240705,191900,4149890,10350,10350,10350,10350,0
20240705,191800,4149890,10350,10350,10350,10350,0
20240705,191700,4149890,10350,10350,10350,10350,0
20240705,191600,4149890,10350,10350,10350,10350,0
20240705,191500,4149890,10350,10260,10350,10260,91
20240705,191400,4149890,10350,10350,10350,10350,0
20240705,191300,4149890,10350,10350,10350,10350,0
20240705,191200,4149890,10350,10350,10350,10350,0
20240705,191100,4149890,10350,10350,10350,10350,0
20240705,191000,4149890,10350,10350,10350,10350,0
20240705,190900,4149890,10350,10350,10350,10350,0
20240705,190800,4149890,10350,10350,10350,10350,0
20240705,190700,4149890,10350,10350,10350,10350,0
20240705,190600,4149890,10350,10350,10350,10350,0
20240705,190500,4149890,10350,10350,10350,10350,0
20240705,190400,4149890,10350,10350,10350,10350,0
20240705,190300,4149890,10350,10350,10350,10350,0
20240705,190200,4149890,10350,10350,10350,10350,0
20240705,190100,4149890,10350,10350,10350,10350,0
20240705,190000,4149890,10350,10350,10350,10350,0
20240705,185900,4149890,10350,10350,10350,10350,0
20240705,185800,4149890,10350,10350,10350,10350,0
20240705,185700,4149890,10350,10350,10350,10350,0
20240705,185600,4149890,10350,10350,10350,10350,0
20240705,185500,4149890,10350,10350,10350,10350,0
20240705,185400,4149890,10350,10350,10350,10350,0
20240705,185300,4149890,10350,10350,10350,10350,0
20240705,185200,4149890,10350,10350,10350,10350,0
20240705,185100,4149890,10350,10350,10350,10350,0
20240705,185000,4149890,10350,10350,10350,10350,0
20240705,184900,4149890,10350,10350,10350,10350,0
20240705,184800,4149890,10350,10350,10350,10350,0
20240705,184700,4149890,10350,10350,10350,10350,0
20240705,184600,4149890,10350,10350,10350,10350,0
20240705,184500,4149890,10350,10260,10350,10260,91
20240705,184400,4149890,10350,10350,10350,10350,0
20240705,184300,4149890,10350,10350,10350,10350,0
20240705,184200,4149890,10350,10350,10350,10350,0
20240705,184100,4149890,10350,10350,10350,10350,0
20240705,184000,4149890,10350,10350,10350,10350,0
20240705,183900,4149890,10350,10350,10350,10350,0
20240705,183800,4149890,10350,10350,10350,10350,0
20240705,183700,4149890,10350,10350,10350,10350,0
20240705,183600,4149890,10350,10350,10350,10350,0
20240705,183500,4149890,10350,10350,10350,10350,0
20240705,183400,4149890,10350,10350,10350,10350,0
20240705,183300,4149890,10350,10350,10350,10350,0
20240705,183200,4149890,10350,10350,10350,10350,0
20240705,183100,4149890,10350,10350,10350,10350,0
20240705,183000,4149890,10350,10350,10350,10350,0
20240705,182900,4149890,10350,10350,10350,10350,0
20240705,182800,4149890,10350,10350,10350,10350,0
20240705,182700,4149890,10350,10350,10350,10350,0
20240705,182600,4149890,10350,10350,10350,10350,0
20240705,182500,4149890,10350,10350,10350,10350,0
20240705,182400,4149890,10350,10350,10350,10350,0
20240705,182300,4149890,10350,10350,10350,10350,0
20240705,182200,4149890,10350,10350,10350,10350,0
20240705,182100,4149890,10350,10350,10350,10350,0
20240705,182000,4149890,10350,10350,10350,10350,0
20240705,181900,4149890,10350,10350,10350,10350,0
20240705,181800,4149890,10350,10350,10350,10350,0
20240705,181700,4149890,10350,10350,10350,10350,0
20240705,181600,4149890,10350,10350,10350,10350,0
20240705,181500,4149890,10350,10260,10350,10260,91
20240705,181400,4149890,10350,10350,10350,10350,0
20240705,181300,4149890,10350,10350,10350,10350,0
20240705,181200,4149890,10350,10350,10350,10350,0
20240705,181100,4149890,10350,10350,10350,10350,0
20240705,181000,4149890,10350,10350,10350,10350,0
20240705,180900,4149890,10350,10350,10350,10350,0
20240705,180800,4149890,10350,10350,10350,10350,0
20240705,180700,4149890,10350,10350,10350,10350,0
20240705,180600,4149890,10350,10350,10350,10350,0
20240705,180500,4149890,10350,10350,10350,10350,0
20240705,180400,4149890,10350,10350,10350,10350,0
20240705,180300,4149890,10350,10350,10350,10350,0
20240705,180200,4149890,10350,10350,10350,10350,0
20240705,180100,4149890,10350,10350,10350,10350,0
20240705,180000,4149890,10350,10350,10350,10350,0
20240705,175900,4149890,10350,10350,10350,10350,0
20240705,175800,4149890,10350,10350,10350,10350,0
20240705,175700,4149890,10350,10350,10350,10350,0
20240705,175600,4149890,10350,10350,10350,10350,0
20240705,175500,4149890,10350,10350,10350,10350,0
20240705,175400,4149890,10350,10350,10350,10350,0
20240705,175300,4149890,10350,10350,10350,10350,0
20240705,175200,4149890,10350,10350,10350,10350,0
20240705,175100,4149890,10350,10350,10350,10350,0
20240705,175000,4149890,10350,10350,10350,10350,0
20240705,174900,4149890,10350,10350,10350,10350,0
20240705,174800,4149890,10350,10350,10350,10350,0
20240705,174700,4149890,10350,10350,10350,10350,0
20240705,174600,4149890,10350,10350,10350,10350,0
20240705,174500,4149890,10350,10260,10350,10260,91
20240705,174400,4149890,10350,10350,10350,10350,0
20240705,174300,4149890,10350,10350,10350,10350,0
20240705,174200,4149890,10350,10350,10350,10350,0
20240705,174100,4149890,10350,10350,10350,10350,0
20240705,174000,4149890,10350,10350,10350,10350,0
20240705,173900,4149890,10350,10350,10350,10350,0
20240705,173800,4149890,10350,10350,10350,10350,0
20240705,173700,4149890,10350,10350,10350,10350,0
20240705,173600,4149890,10350,10350,10350,10350,0
20240705,173500,4149890,10350,10350,10350,10350,0
20240705,173400,4149890,10350,10350,10350,10350,0
20240705,173300,4149890,10350,10350,10350,10350,0
20240705,173200,4149890,10350,10350,10350,10350,0
20240705,173100,4149890,10350,10350,10350,10350,0
20240705,173000,4149890,10350,10350,10350,10350,0
20240705,172900,4149890,10350,10350,10350,10350,0
20240705,172800,4149890,10350,10350,10350,10350,0
20240705,172700,4149890,10350,10350,10350,10350,0
20240705,172600,4149890,10350,10350,10350,10350,0
20240705,172500,4149890,10350,10350,10350,10350,0
20240705,172400,4149890,10350,10350,10350,10350,0
20240705,172300,4149890,10350,10350,10350,10350,0
20240705,172200,4149890,10350,10350,10350,10350,0
20240705,172100,4149890,10350,10350,10350,10350,0
20240705,172000,4149890,10350,10350,10350,10350,0
20240705,171900,4149890,10350,10350,10350,10350,0
20240705,171800,4149890,10350,10350,10350,10350,0
20240705,171700,4149890,10350,10350,10350,10350,0
20240705,171600,4149890,10350,10350,10350,10350,0
20240705,171500,4149890,10350,10260,10350,10260,91
20240705,171400,4149890,10350,10350,10350,10350,0
20240705,171300,4149890,10350,10350,10350,10350,0
20240705,171200,4149890,10350,10350,10350,10350,0
20240705,171100,4149890,10350,10350,10350,10350,0
20240705,171000,4149890,10350,10350,10350,10350,0
20240705,170900,4149890,10350,10350,10350,10350,0
20240705,170800,4149890,10350,10350,10350,10350,0
20240705,170700,4149890,10350,10350,10350,10350,0
20240705,170600,4149890,10350,10350,10350,10350,0
20240705,170500,4149890,10350,10350,10350,10350,0
20240705,170400,4149890,10350,10350,10350,10350,0
20240705,170300,4149890,10350,10350,10350,10350,0
20240705,170200,4149890,10350,10350,10350,10350,0
20240705,170100,4149890,10350,10350,10350,10350,0
20240705,170000,4149890,10350,10350,10350,10350,0
20240705,165900,4149890,10350,10350,10350,10350,0
20240705,165800,4149890,10350,10350,10350,10350,0
20240705,165700,4149890,10350,10350,10350,10350,0
20240705,165600,4149890,10350,10350,10350,10350,0
20240705,165500,4149890,10350,10350,10350,10350,0
20240705,165400,4149890,10350,10350,10350,10350,0
20240705,165300,4149890,10350,10350,10350,10350,0
20240705,165200,4149890,10350,10350,10350,10350,0
20240705,165100,4149890,10350,10350,10350,10350,0
20240705,165000,4149890,10350,10350,10350,10350,0
20240705,164900,4149890,10350,10350,10350,10350,0
20240705,164800,4149890,10350,10350,10350,10350,0
20240705,164700,4149890,10350,10350,10350,10350,0
20240705,164600,4149890,10350,10350,10350,10350,0
20240705,164500,4149890,10350,10260,10350,10260,91
20240705,164400,4149890,10350,10350,10350,10350,0
20240705,164300,4149890,10350,10350,10350,10350,0
20240705,164200,4149890,10350,10350,10350,10350,0
20240705,164100,4149890,10350,10350,10350,10350,0
20240705,164000,4149890,10350,10350,10350,10350,0
20240705,163900,4149890,10350,10350,10350,10350,0
20240705,163800,4149890,10350,10350,10350,10350,0
20240705,163700,4149890,10350,10350,10350,10350,0
20240705,163600,4149890,10350,10350,10350,10350,0
20240705,163500,4149890,10350,10350,10350,10350,0
20240705,163400,4149890,10350,10350,10350,10350,0
20240705,163300,4149890,10350,10350,10350,10350,0
20240705,163200,4149890,10350,10350,10350,10350,0
20240705,163100,4149890,10350,10350,10350,10350,0
20240705,163000,4149890,10350,10350,10350,10350,0
20240705,162900,4149890,10350,10350,10350,10350,0
20240705,162800,4149890,10350,10350,10350,10350,0
20240705,162700,4149890,10350,10350,10350,10350,0
20240705,162600,4149890,10350,10350,10350,10350,0
20240705,162500,4149890,10350,10350,10350,10350,0
20240705,162400,4149890,10350,10350,10350,10350,0
20240705,162300,4149890,10350,10350,10350,10350,0
20240705,162200,4149890,10350,10350,10350,10350,0
20240705,162100,4149890,10350,10350,10350,10350,0
20240705,162000,4149890,10350,10350,10350,10350,0
20240705,161900,4149890,10350,10350,10350,10350,0
20240705,161800,4149890,10350,10350,10350,10350,0
20240705,161700,4149890,10350,10350,10350,10350,0
20240705,161600,4149890,10350,10350,10350,10350,0
20240705,161500,4149890,10350,10260,10350,10260,91
20240705,161400,4149890,10350,10350,10350,10350,0
20240705,161300,4149890,10350,10350,10350,10350,0
20240705,161200,4149890,10350,10350,10350,10350,0
20240705,161100,4149890,10350,10350,10350,10350,0
20240705,161000,4149890,10350,10350,10350,10350,0
20240705,160900,4149890,10350,10350,10350,10350,0
20240705,160800,4149890,10350,10350,10350,10350,0
20240705,160700,4149890,10350,10350,10350,10350,0
20240705,160600,4149890,10350,10350,10350,10350,0
20240705,160500,4149890,10350,10350,10350,10350,0
20240705,160400,4149890,10350,10350,10350,10350,0
20240705,160300,4149890,10350,10350,10350,10350,0
20240705,160200,4149890,10350,10350,10350,10350,0
20240705,160100,4149890,10350,10350,10350,10350,0
20240705,160000,4149890,10350,10350,10350,10350,0
20240705,155900,4149890,10350,10350,10350,10350,0
20240705,155800,4149890,10350,10350,10350,10350,0
20240705,155700,4149890,10350,10350,10350,10350,0
20240705,155600,4149890,10350,10350,10350,10350,0
20240705,155500,4149890,10350,10350,10350,10350,0
20240705,155400,4149890,10350,10350,10350,10350,0
20240705,155300,4149890,10350,10350,10350,10350,0
20240705,155200,4149890,10350,10350,10350,10350,0
20240705,155100,4149890,10350,10350,10350,10350,0
20240705,155000,4149890,10350,10350,10350,10350,0
20240705,154900,4149890,10350,10350,10350,10350,0
20240705,154800,4149890,10350,10350,10350,10350,0
20240705,154700,4149890,10350,10350,10350,10350,0
20240705,154600,4149890,10350,10350,10350,10350,0
20240705,154500,4149890,10350,10260,10350,10260,91
20240705,154400,4149890,10350,10350,10350,10350,0
20240705,154300,4149890,10350,10350,10350,10350,0
20240705,154200,4149890,10350,10350,10350,10350,0
20240705,154100,4149890,10350,10350,10350,10350,0
20240705,154000,4149890,10350,10350,10350,10350,0
20240705,153900,4149890,10350,10350,10350,10350,0
20240705,153800,4149890,10350,10350,10350,10350,0
20240705,153700,4149890,10350,10350,10350,10350,0
20240705,153600,4149890,10350,10350,10350,10350,0
20240705,153500,4149890,10350,10350,10350,10350,0
20240705,153400,4149890,10350,10350,10350,10350,0
20240705,153300,4149890,10350,10350,10350,10350,0
20240705,153200,4149890,10350,10350,10350,10350,0
20240705,153100,4149890,10350,10350,10350,10350,0
20240705,153000,4149890,10350,10350,10350,10350,0
20240705,152900,4149890,10350,10350,10350,10350,0
20240705,152800,4149890,10350,10350,10350,10350,0
20240705,152700,4149890,10350,10350,10350,10350,0
20240705,152600,4149890,10350,10350,10350,10350,0
20240705,152500,4149890,10350,10350,10350,10350,0
20240705,152400,4149890,10350,10350,10350,10350,0
20240705,152300,4149890,10350,10350,10350,10350,0
20240705,152200,4149890,10350,10350,10350,10350,0
20240705,152100,4149890,10350,10350,10350,10350,0
20240705,152000,4149890,10350,10350,10350,10350,0
20240705,151900,4149890,10350,10350,10350,10350,0
20240705,151800,4149890,10350,10350,10350,10350,0
20240705,151700,4149890,10350,10350,10350,10350,0
20240705,151600,4149890,10350,10350,10350,10350,0
20240705,151500,4149890,10350,10350,10350,10350,0
20240705,151400,4149890,10350,10350,10350,10350,0
20240705,151300,4149890,10350,10350,10350,10350,0
20240705,151200,4149890,10350,10350,10350,10350,0
20240705,151100,4149890,10350,10350,10350,10350,0
20240705,151000,4149890,10350,10350,10350,10350,0
20240705,150900,4149890,10350,10350,10350,10350,0
20240705,150800,4149890,10350,10350,10350,10350,0
20240705,150700,4149890,10350,10350,10350,10350,0
20240705,150600,4149890,10350,10350,10350,10350,0
20240705,150500,4149890,10350,10350,10350,10350,0
20240705,150400,4149890,10350,10350,10350,10350,0
20240705,150300,4149890,10350,10350,10350,10350,0
20240705,150200,4149890,10350,10350,10350,10350,0
20240705,150100,4149890,10350,10350,10350,10350,0
20240705,150000,4149890,10350,10350,10350,10350,0
20240705,145900,4149890,10350,10350,10350,10350,0
20240705,145800,4149890,10350,10350,10350,10350,0
20240705,145700,4149890,10350,10350,10350,10350,0
20240705,145600,4149890,10350,10350,10350,10350,0
20240705,145500,4149890,10350,10350,10350,10350,0
20240705,145400,4149890,10350,10350,10350,10350,0
20240705,145300,4149890,10350,10350,10350,10350,0
20240705,145200,4149890,10350,10350,10350,10350,0
20240705,145100,4149890,10350,10350,10350,10350,0
20240705,145000,4149890,10350,10350,10350,10350,0
20240705,144900,4149890,10350,10350,10350,10350,0
20240705,144800,4149890,10350,10350,10350,10350,0
20240705,144700,4149890,10350,10350,10350,10350,0
20240705,144600,4149890,10350,10350,10350,10350,0
20240705,144500,4149890,10350,10350,10350,10350,0
20240705,144400,4149890,10350,10350,10350,10350,0
20240705,144300,4149890,10350,10350,10350,10350,0
20240705,144200,4149890,10350,10350,10350,10350,0
20240705,144100,4149890,10350,10350,10350,10350,0
20240705,144000,4149890,10350,10350,10350,10350,0
20240705,143900,4149890,10350,10350,10350,10350,0
20240705,143800,4149890,10350,10350,10350,10350,0
20240705,143700,4149890,10350,10350,10350,10350,0
20240705,143600,4149890,10350,10350,10350,10350,0
20240705,143500,4149890,10350,10350,10350,10350,0
20240705,143400,4149890,10350,10350,10350,10350,0
20240705,143300,4149890,10350,10350,10350,10350,0
20240705,143200,4149890,10350,10350,10350,10350,0
20240705,143100,4149890,10350,10350,10350,10350,0
20240705,143000,4149890,10350,10350,10350,10350,0
20240705,142900,4149890,10350,10350,10350,10350,0
20240705,142800,4149890,10350,10350,10350,10350,0
20240705,142700,4149890,10350,10350,10350,10350,0
20240705,142600,4149890,10350,10350,10350,10350,0
20240705,142500,4149890,10350,10350,10350,10350,0
20240705,142400,4149890,10350,10350,10350,10350,0
20240705,142300,4149890,10350,10350,10350,10350,0
20240705,142200,4149890,10350,10350,10350,10350,0
20240705,142100,4149890,10350,10350,10350,10350,0
20240705,142000,4149890,10350,10350,10350,10350,0
20240705,141900,4149890,10350,10350,10350,10350,0
20240705,141800,4149890,10350,10350,10350,10350,0
20240705,141700,4149890,10350,10350,10350,10350,0
20240705,141600,4149890,10350,10350,10350,10350,0
20240705,141500,4149890,10350,10350,10350,10350,0
20240705,141400,4149890,10350,10350,10350,10350,0
20240705,141300,4149890,10350,10350,10350,10350,0
20240705,141200,4149890,10350,10350,10350,10350,0
20240705,141100,4149890,10350,10350,10350,10350,0
20240705,141000,4149890,10350,10350,10350,10350,0
20240705,140900,4149890,10350,10350,10350,10350,0
20240705,140800,4149890,10350,10350,10350,10350,0
20240705,140700,4149890,10350,10350,10350,10350,0
20240705,140600,4149890,10350,10350,10350,10350,0
20240705,140500,4149890,10350,10350,10350,10350,0
20240705,140400,4149890,10350,10350,10350,10350,0
20240705,140300,4149890,10350,10350,10350,10350,0
20240705,140200,4149890,10350,10350,10350,10350,0
20240705,140100,4149890,10350,10350,10350,10350,0
20240705,140000,4149890,10350,10350,10350,10350,0
20240705,135900,4149890,10350,10350,10350,10350,0
20240705,135800,4149890,10350,10350,10350,10350,0
20240705,135700,4149890,10350,10350,10350,10350,0
20240705,135600,4149890,10350,10350,10350,10350,0
20240705,135500,4149890,10350,10350,10350,10350,0
20240705,135400,4149890,10350,10350,10350,10350,0
20240705,135300,4149890,10350,10350,10350,10350,0
20240705,135200,4149890,10350,10350,10350,10350,0
20240705,135100,4149890,10350,10350,10350,10350,0
20240705,135000,4149890,10350,10350,10350,10350,0
20240705,134900,4149890,10350,10350,10350,10350,0
20240705,134800,4149890,10350,10350,10350,10350,0
20240705,134700,4149890,10350,10350,10350,10350,0
20240705,134600,4149890,10350,10350,10350,10350,0
20240705,134500,4149890,10350,10350,10350,10350,0
20240705,134400,4149890,10350,10350,10350,10350,0
20240705,134300,4149890,10350,10350,10350,10350,0
20240705,134200,4149890,10350,10350,10350,10350,0
20240705,134100,4149890,10350,10350,10350,10350,0
20240705,134000,4149890,10350,10350,10350,10350,0
20240705,133900,4149890,10350,10350,10350,10350,0
20240705,133800,4149890,10350,10350,10350,10350,0
20240705,133700,4149890,10350,10350,10350,10350,0
20240705,133600,4149890,10350,10350,10350,10350,0
20240705,133500,4149890,10350,10350,10350,10350,0
20240705,133400,4149890,10350,10350,10350,10350,0
20240705,133300,4149890,10350,10350,10350,10350,0
20240705,133200,4149890,10350,10350,10350,10350,0
20240705,133100,4149890,10350,10350,10350,10350,0
20240705,133000,4149890,10350,10350,10350,10350,0
20240705,132900,4149890,10350,10350,10350,10350,0
20240705,132800,4149890,10350,10350,10350,10350,0
20240705,132700,4149890,10350,10350,10350,10350,0
20240705,132600,4149890,10350,10350,10350,10350,0
20240705,132500,4149890,10350,10350,10350,10350,0
20240705,132400,4149890,10350,10350,10350,10350,0
20240705,132300,4149890,10350,10350,10350,10350,0
20240705,132200,4149890,10350,10350,10350,10350,0
20240705,132100,4149890,10350,10350,10350,10350,0
20240705,132000,4149890,10350,10350,10350,10350,0
20240705,131900,4149890,10350,10350,10350,10350,0
20240705,131800,4149890,10350,10350,10350,10350,0
20240705,131700,4149890,10350,10350,10350,10350,0
20240705,131600,4149890,10350,10350,10350,10350,0
20240705,131500,4149890,10350,10350,10350,10350,0
20240705,131400,4149890,10350,10350,10350,10350,0
20240705,131300,4149890,10350,10350,10350,10350,0
20240705,131200,4149890,10350,10350,10350,10350,0
20240705,131100,4149890,10350,10350,10350,10350,0
20240705,131000,4149890,10350,10350,10350,10350,0
20240705,130900,4149890,10350,10350,10350,10350,0
20240705,130800,4149890,10350,10350,10350,10350,0
20240705,130700,4149890,10350,10350,10350,10350,0
20240705,130600,4149890,10350,10350,10350,10350,0
20240705,130500,4149890,10350,10350,10350,10350,0
20240705,130400,4149890,10350,10350,10350,10350,0
20240705,130300,4149890,10350,10350,10350,10350,0
20240705,130200,4149890,10350,10350,10350,10350,0
20240705,130100,4149890,10350,10350,10350,10350,0
20240705,130000,4149890,10350,10350,10350,10350,0
20240705,125900,4149890,10350,10260,10350,10260,91
20240705,125800,3212540,10250,10250,10250,10250,0
20240705,125700,3212540,10250,10250,10250,10250,0
20240705,125600,3212540,10250,10250,10250,10250,0
20240705,125500,3212540,10250,10250,10250,10250,0
20240705,125400,3212540,10250,10250,10250,10250,0
20240705,125300,3212540,10250,10250,10250,10250,0
20240705,125200,3212540,10250,10250,10250,10250,0
20240705,125100,3212540,10250,10250,10250,10250,0
20240705,125000,3212540,10250,10250,10250,10250,0
20240705,124900,3212540,10250,10250,10250,10250,0
20240705,124800,3212540,10250,10250,10250,10250,0
20240705,124700,3212540,10250,10250,10250,10250,0
20240705,124600,3212540,10250,10250,10250,10250,0
20240705,124500,3212540,10250,10250,10250,10250,0
20240705,124400,3212540,10250,10250,10250,10250,0
20240705,124300,3212540,10250,10250,10250,10250,0
20240705,124200,3212540,10250,10250,10250,10250,0
20240705,124100,3212540,10250,10250,10250,10250,0
20240705,124000,3212540,10250,10250,10250,10250,0
20240705,123900,3212540,10250,10250,10250,10250,0
20240705,123800,3212540,10250,10250,10250,10250,0
20240705,123700,3212540,10250,10250,10250,10250,0
20240705,123600,3212540,10250,10250,10250,10250,0
20240705,123500,3212540,10250,10250,10250,10250,0
20240705,123400,3212540,10250,10250,10250,10250,0
20240705,123300,3212540,10250,10250,10250,10250,0
20240705,123200,3212540,10250,10250,10250,10250,0
20240705,123100,3212540,10250,10250,10250,10250,0
20240705,123000,3212540,10250,10250,10250,10250,0
20240705,122900,3212540,10250,10250,10250,10250,10
20240705,122800,3110040,10390,10390,10390,10390,0
20240705,122700,3110040,10390,10390,10390,10390,0
20240705,122600,3110040,10390,10390,10390,10390,0
20240705,122500,3110040,10390,10390,10390,10390,0
20240705,122400,3110040,10390,10390,10390,10390,0
20240705,122300,3110040,10390,10390,10390,10390,0
20240705,122200,3110040,10390,10390,10390,10390,0
20240705,122100,3110040,10390,10390,10390,10390,0
20240705,122000,3110040,10390,10390,10390,10390,0
20240705,121900,3110040,10390,10390,10390,10390,0
20240705,121800,3110040,10390,10390,10390,10390,0
20240705,121700,3110040,10390,10390,10390,10390,0
20240705,121600,3110040,10390,10390,10390,10390,0
20240705,121500,3110040,10390,10390,10390,10390,0
20240705,121400,3110040,10390,10390,10390,10390,0
20240705,121300,3110040,10390,10390,10390,10390,0
20240705,121200,3110040,10390,10390,10390,10390,0
20240705,121100,3110040,10390,10390,10390,10390,0
20240705,121000,3110040,10390,10390,10390,10390,0
20240705,120900,3110040,10390,10390,10390,10390,0
20240705,120800,3110040,10390,10390,10390,10390,0
20240705,120700,3110040,10390,10390,10390,10390,0
20240705,120600,3110040,10390,10390,10390,10390,0
20240705,120500,3110040,10390,10390,10390,10390,0
20240705,120400,3110040,10390,10390,10390,10390,0
20240705,120300,3110040,10390,10390,10390,10390,0
20240705,120200,3110040,10390,10390,10390,10390,0
20240705,120100,3110040,10390,10390,10390,10390,0
20240705,120000,3110040,10390,10390,10390,10390,0
20240705,115900,3110040,10390,10390,10390,10390,0
20240705,115800,3110040,10390,10390,10390,10390,0
20240705,115700,3110040,10390,10390,10390,10390,0
20240705,115600,3110040,10390,10390,10390,10390,0
20240705,115500,3110040,10390,10390,10390,10390,0
20240705,115400,3110040,10390,10390,10390,10390,0
20240705,115300,3110040,10390,10390,10390,10390,0
20240705,115200,3110040,10390,10390,10390,10390,0
20240705,115100,3110040,10390,10390,10390,10390,0
20240705,115000,3110040,10390,10390,10390,10390,0
20240705,114900,3110040,10390,10390,10390,10390,0
20240705,114800,3110040,10390,10390,10390,10390,0
20240705,114700,3110040,10390,10390,10390,10390,0
20240705,114600,3110040,10390,10390,10390,10390,0
20240705,114500,3110040,10390,10390,10390,10390,0
20240705,114400,3110040,10390,10390,10390,10390,0
20240705,114300,3110040,10390,10390,10390,10390,0
20240705,114200,3110040,10390,10390,10390,10390,0
20240705,114100,3110040,10390,10390,10390,10390,0
20240705,114000,3110040,10390,10390,10390,10390,0
20240705,113900,3110040,10390,10390,10390,10390,0
20240705,113800,3110040,10390,10390,10390,10390,0
20240705,113700,3110040,10390,10390,10390,10390,0
20240705,113600,3110040,10390,10390,10390,10390,0
20240705,113500,3110040,10390,10390,10390,10390,0
20240705,113400,3110040,10390,10390,10390,10390,0
20240705,113300,3110040,10390,10390,10390,10390,0
20240705,113200,3110040,10390,10390,10390,10390,0
20240705,113100,3110040,10390,10390,10390,10390,0
20240705,113000,3110040,10390,10390,10390,10390,0
20240705,112900,3110040,10390,10390,10390,10390,0
20240705,112800,3110040,10390,10390,10390,10390,0
20240705,112700,3110040,10390,10390,10390,10390,0
20240705,112600,3110040,10390,10390,10390,10390,0
20240705,112500,3110040,10390,10390,10390,10390,0
20240705,112400,3110040,10390,10390,10390,10390,0
20240705,112300,3110040,10390,10390,10390,10390,0
20240705,112200,3110040,10390,10390,10390,10390,0
20240705,112100,3110040,10390,10390,10390,10390,0
20240705,112000,3110040,10390,10390,10390,10390,0
20240705,111900,3110040,10390,10390,10390,10390,0
20240705,111800,3110040,10390,10390,10390,10390,0
20240705,111700,3110040,10390,10390,10390,10390,0
20240705,111600,3110040,10390,10390,10390,10390,0
20240705,111500,3110040,10390,10390,10390,10390,0
20240705,111400,3110040,10390,10390,10390,10390,0
20240705,111300,3110040,10390,10390,10390,10390,0
20240705,111200,3110040,10390,10390,10390,10390,0
20240705,111100,3110040,10390,10390,10390,10390,0
20240705,111000,3110040,10390,10390,10390,10390,0
20240705,110900,3110040,10390,10390,10390,10390,0
20240705,110800,3110040,10390,10390,10390,10390,0
20240705,110700,3110040,10390,10390,10390,10390,0
20240705,110600,3110040,10390,10390,10390,10390,0
20240705,110500,3110040,10390,10390,10390,10390,0
20240705,110400,3110040,10390,10390,10390,10390,0
20240705,110300,3110040,10390,10390,10390,10390,0
20240705,110200,3110040,10390,10390,10390,10390,0
20240705,110100,3110040,10390,10390,10390,10390,0
20240705,110000,3110040,10390,10390,10390,10390,0
20240705,105900,3110040,10390,10390,10390,10390,0
20240705,105800,3110040,10390,10390,10390,10390,0
20240705,105700,3110040,10390,10390,10390,10390,0
20240705,105600,3110040,10390,10390,10390,10390,0
20240705,105500,3110040,10390,10390,10390,10390,0
20240705,105400,3110040,10390,10390,10390,10390,0
20240705,105300,3110040,10390,10390,10390,10390,0
20240705,105200,3110040,10390,10390,10390,10390,0
20240705,105100,3110040,10390,10390,10390,10390,0
20240705,105000,3110040,10390,10390,10390,10390,0
20240705,104900,3110040,10390,10390,10390,10390,0
20240705,104800,3110040,10390,10390,10390,10390,0
20240705,104700,3110040,10390,10390,10390,10390,0
20240705,104600,3110040,10390,10390,10390,10390,0
20240705,104500,3110040,10390,10390,10390,10390,0
20240705,104400,3110040,10390,10390,10390,10390,0
20240705,104300,3110040,10390,10390,10390,10390,0
20240705,104200,3110040,10390,10390,10390,10390,0
20240705,104100,3110040,10390,10390,10390,10390,0
20240705,104000,3110040,10390,10390,10390,10390,0
20240705,103900,3110040,10390,10390,10390,10390,0
20240705,103800,3110040,10390,10390,10390,10390,0
20240705,103700,3110040,10390,10390,10390,10390,0
20240705,103600,3110040,10390,10390,10390,10390,0
20240705,103500,3110040,10390,10390,10390,10390,0
20240705,103400,3110040,10390,10390,10390,10390,0
20240705,103300,3110040,10390,10390,10390,10390,0
20240705,103200,3110040,10390,10390,10390,10390,0
20240705,103100,3110040,10390,10390,10390,10390,0
20240705,103000,3110040,10390,10390,10390,10390,0
20240705,102900,3110040,10390,10390,10390,10390,0
20240705,102800,3110040,10390,10390,10390,10390,0
20240705,102700,3110040,10390,10390,10390,10390,0
20240705,102600,3110040,10390,10390,10390,10390,0
20240705,102500,3110040,10390,10390,10390,10390,0
20240705,102400,3110040,10390,10390,10390,10390,0
20240705,102300,3110040,10390,10390,10390,10390,0
20240705,102200,3110040,10390,10390,10390,10390,0
20240705,102100,3110040,10390,10390,10390,10390,0
20240705,102000,3110040,10390,10390,10390,10390,0
20240705,101900,3110040,10390,10390,10390,10390,0
20240705,101800,3110040,10390,10390,10390,10390,0
20240705,101700,3110040,10390,10390,10390,10390,0
20240705,101600,3110040,10390,10390,10390,10390,0
20240705,101500,3110040,10390,10390,10390,10390,0
20240705,101400,3110040,10390,10390,10390,10390,0
20240705,101300,3110040,10390,10390,10390,10390,0
20240705,101200,3110040,10390,10390,10390,10390,0
20240705,101100,3110040,10390,10390,10390,10390,0
20240705,101000,3110040,10390,10390,10390,10390,0
20240705,100900,3110040,10390,10390,10390,10390,0
20240705,100800,3110040,10390,10390,10390,10390,0
20240705,100700,3110040,10390,10390,10390,10390,0
20240705,100600,3110040,10390,10390,10390,10390,0
20240705,100500,3110040,10390,10390,10390,10390,0
20240705,100400,3110040,10390,10390,10390,10390,0
20240705,100300,3110040,10390,10390,10390,10390,0
20240705,100200,3110040,10390,10390,10390,10390,0
20240705,100100,3110040,10390,10390,10390,10390,0
20240705,100000,3110040,10390,10390,10390,10390,0
20240705,095900,3110040,10390,10390,10390,10390,0
20240705,095800,3110040,10390,10390,10390,10390,0
20240705,095700,3110040,10390,10390,10390,10390,0
20240705,095600,3110040,10390,10390,10390,10390,0
20240705,095500,3110040,10390,10390,10390,10390,0
20240705,095400,3110040,10390,10390,10390,10390,0
20240705,095300,3110040,10390,10390,10390,10390,0
20240705,095200,3110040,10390,10390,10390,10390,0
20240705,095100,3110040,10390,10390,10390,10390,0
20240705,095000,3110040,10390,10390,10390,10390,0
20240705,094900,3110040,10390,10390,10390,10390,0
20240705,094800,3110040,10390,10390,10390,10390,1
20240705,094700,3099650,10260,10260,10260,10260,0
20240705,094600,3099650,10260,10260,10260,10260,0
20240705,094500,3099650,10260,10260,10260,10260,0
20240705,094400,3099650,10260,10260,10260,10260,0
20240705,094300,3099650,10260,10260,10260,10260,0
20240705,094200,3099650,10260,10260,10260,10260,0
20240705,094100,3099650,10260,10260,10260,10260,0
20240705,094000,3099650,10260,10260,10260,10260,0
20240705,093900,3099650,10260,10260,10260,10260,0
20240705,093800,3099650,10260,10260,10260,10260,0
20240705,093700,3099650,10260,10260,10260,10260,0
20240705,093600,3099650,10260,10260,10260,10260,0
20240705,093500,3099650,10260,10260,10260,10260,0
20240705,093400,3099650,10260,10260,10260,10260,0
20240705,093300,3099650,10260,10260,10260,10260,0
20240705,093200,3099650,10260,10260,10260,10260,0
20240705,093100,3099650,10260,10260,10260,10260,0
20240705,093000,3099650,10260,10260,10260,10260,200
20240705,092900,1047650,10820,10820,10820,10820,0
20240705,092800,1047650,10820,10820,10820,10820,0
20240705,092700,1047650,10820,10820,10820,10820,0
20240705,092600,1047650,10820,10820,10820,10820,0
20240705,092500,1047650,10820,10820,10820,10820,0
20240705,092400,1047650,10820,10820,10820,10820,0
20240705,092300,1047650,10820,10820,10820,10820,0
20240705,092200,1047650,10820,10820,10820,10820,1
20240705,092100,1036830,10260,10260,10260,10260,0
20240705,092000,1036830,10260,10260,10260,10260,0
20240705,091900,1036830,10260,10260,10260,10260,0
20240705,091800,1036830,10260,10260,10260,10260,0
20240705,091700,1036830,10260,10260,10260,10260,0
20240705,091600,1036830,10260,10260,10260,10260,0
20240705,091500,1036830,10260,10260,10260,10260,0
20240705,091400,1036830,10260,10260,10260,10260,0
20240705,091300,1036830,10260,10260,10260,10260,0
20240705,091200,1036830,10260,10260,10260,10260,0
20240705,091100,1036830,10260,10260,10260,10260,100
20240705,091000,10830,10830,10830,10830,10830,0
20240705,090900,10830,10830,10830,10830,10830,0
20240705,090800,10830,10830,10830,10830,10830,0
20240705,090700,10830,10830,10830,10830,10830,1
20240705,090600,0,10350,10350,10350,10350,0
20240705,090500,0,10350,10350,10350,10350,0
20240705,090400,0,10350,10350,10350,10350,0
20240705,090300,0,10350,10350,10350,10350,0
20240705,090200,0,10350,10350,10350,10350,0
20240705,090100,0,10350,10350,10350,10350,0
20240705,090000,0,10350,10350,10350,10350,0