KissMeData/318660/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,212300,4947760,2690,2600,2690,2600,400
20240703,212200,4947760,2690,2690,2690,2690,0
20240703,212100,4947760,2690,2690,2690,2690,0
20240703,212000,4947760,2690,2690,2690,2690,0
20240703,211900,4947760,2690,2690,2690,2690,0
20240703,211800,4947760,2690,2690,2690,2690,0
20240703,211700,4947760,2690,2690,2690,2690,0
20240703,211600,4947760,2690,2690,2690,2690,0
20240703,211500,4947760,2690,2690,2690,2690,0
20240703,211400,4947760,2690,2690,2690,2690,0
20240703,211300,4947760,2690,2690,2690,2690,0
20240703,211200,4947760,2690,2690,2690,2690,0
20240703,211100,4947760,2690,2690,2690,2690,0
20240703,211000,4947760,2690,2690,2690,2690,0
20240703,210900,4947760,2690,2690,2690,2690,0
20240703,210800,4947760,2690,2690,2690,2690,0
20240703,210700,4947760,2690,2690,2690,2690,0
20240703,210600,4947760,2690,2690,2690,2690,0
20240703,210500,4947760,2690,2690,2690,2690,0
20240703,210400,4947760,2690,2690,2690,2690,0
20240703,210300,4947760,2690,2690,2690,2690,0
20240703,210200,4947760,2690,2690,2690,2690,0
20240703,210100,4947760,2690,2690,2690,2690,0
20240703,210000,4947760,2690,2690,2690,2690,0
20240703,205900,4947760,2690,2690,2690,2690,0
20240703,205800,4947760,2690,2690,2690,2690,0
20240703,205700,4947760,2690,2690,2690,2690,0
20240703,205600,4947760,2690,2690,2690,2690,0
20240703,205500,4947760,2690,2690,2690,2690,0
20240703,205400,4947760,2690,2690,2690,2690,0
20240703,205300,4947760,2690,2600,2690,2600,400
20240703,205200,4947760,2690,2690,2690,2690,0
20240703,205100,4947760,2690,2690,2690,2690,0
20240703,205000,4947760,2690,2690,2690,2690,0
20240703,204900,4947760,2690,2690,2690,2690,0
20240703,204800,4947760,2690,2690,2690,2690,0
20240703,204700,4947760,2690,2690,2690,2690,0
20240703,204600,4947760,2690,2690,2690,2690,0
20240703,204500,4947760,2690,2690,2690,2690,0
20240703,204400,4947760,2690,2690,2690,2690,0
20240703,204300,4947760,2690,2690,2690,2690,0
20240703,204200,4947760,2690,2690,2690,2690,0
20240703,204100,4947760,2690,2690,2690,2690,0
20240703,204000,4947760,2690,2690,2690,2690,0
20240703,203900,4947760,2690,2690,2690,2690,0
20240703,203800,4947760,2690,2690,2690,2690,0
20240703,203700,4947760,2690,2690,2690,2690,0
20240703,203600,4947760,2690,2690,2690,2690,0
20240703,203500,4947760,2690,2690,2690,2690,0
20240703,203400,4947760,2690,2690,2690,2690,0
20240703,203300,4947760,2690,2690,2690,2690,0
20240703,203200,4947760,2690,2690,2690,2690,0
20240703,203100,4947760,2690,2690,2690,2690,0
20240703,203000,4947760,2690,2690,2690,2690,0
20240703,202900,4947760,2690,2690,2690,2690,0
20240703,202800,4947760,2690,2690,2690,2690,0
20240703,202700,4947760,2690,2690,2690,2690,0
20240703,202600,4947760,2690,2690,2690,2690,0
20240703,202500,4947760,2690,2690,2690,2690,0
20240703,202400,4947760,2690,2690,2690,2690,0
20240703,202300,4947760,2690,2600,2690,2600,400
20240703,202200,4947760,2690,2690,2690,2690,0
20240703,202100,4947760,2690,2690,2690,2690,0
20240703,202000,4947760,2690,2690,2690,2690,0
20240703,201900,4947760,2690,2690,2690,2690,0
20240703,201800,4947760,2690,2690,2690,2690,0
20240703,201700,4947760,2690,2690,2690,2690,0
20240703,201600,4947760,2690,2690,2690,2690,0
20240703,201500,4947760,2690,2690,2690,2690,0
20240703,201400,4947760,2690,2690,2690,2690,0
20240703,201300,4947760,2690,2690,2690,2690,0
20240703,201200,4947760,2690,2690,2690,2690,0
20240703,201100,4947760,2690,2690,2690,2690,0
20240703,201000,4947760,2690,2690,2690,2690,0
20240703,200900,4947760,2690,2690,2690,2690,0
20240703,200800,4947760,2690,2690,2690,2690,0
20240703,200700,4947760,2690,2690,2690,2690,0
20240703,200600,4947760,2690,2690,2690,2690,0
20240703,200500,4947760,2690,2690,2690,2690,0
20240703,200400,4947760,2690,2690,2690,2690,0
20240703,200300,4947760,2690,2690,2690,2690,0
20240703,200200,4947760,2690,2690,2690,2690,0
20240703,200100,4947760,2690,2690,2690,2690,0
20240703,200000,4947760,2690,2690,2690,2690,0
20240703,195900,4947760,2690,2690,2690,2690,0
20240703,195800,4947760,2690,2690,2690,2690,0
20240703,195700,4947760,2690,2690,2690,2690,0
20240703,195600,4947760,2690,2690,2690,2690,0
20240703,195500,4947760,2690,2690,2690,2690,0
20240703,195400,4947760,2690,2690,2690,2690,0
20240703,195300,4947760,2690,2600,2690,2600,400
20240703,195200,4947760,2690,2690,2690,2690,0
20240703,195100,4947760,2690,2690,2690,2690,0
20240703,195000,4947760,2690,2690,2690,2690,0
20240703,194900,4947760,2690,2690,2690,2690,0
20240703,194800,4947760,2690,2690,2690,2690,0
20240703,194700,4947760,2690,2690,2690,2690,0
20240703,194600,4947760,2690,2690,2690,2690,0
20240703,194500,4947760,2690,2690,2690,2690,0
20240703,194400,4947760,2690,2690,2690,2690,0
20240703,194300,4947760,2690,2690,2690,2690,0
20240703,194200,4947760,2690,2690,2690,2690,0
20240703,194100,4947760,2690,2690,2690,2690,0
20240703,194000,4947760,2690,2690,2690,2690,0
20240703,193900,4947760,2690,2690,2690,2690,0
20240703,193800,4947760,2690,2690,2690,2690,0
20240703,193700,4947760,2690,2690,2690,2690,0
20240703,193600,4947760,2690,2690,2690,2690,0
20240703,193500,4947760,2690,2690,2690,2690,0
20240703,193400,4947760,2690,2690,2690,2690,0
20240703,193300,4947760,2690,2690,2690,2690,0
20240703,193200,4947760,2690,2690,2690,2690,0
20240703,193100,4947760,2690,2690,2690,2690,0
20240703,193000,4947760,2690,2690,2690,2690,0
20240703,192900,4947760,2690,2690,2690,2690,0
20240703,192800,4947760,2690,2690,2690,2690,0
20240703,192700,4947760,2690,2690,2690,2690,0
20240703,192600,4947760,2690,2690,2690,2690,0
20240703,192500,4947760,2690,2690,2690,2690,0
20240703,192400,4947760,2690,2690,2690,2690,0
20240703,192300,4947760,2690,2600,2690,2600,400
20240703,192200,4947760,2690,2690,2690,2690,0
20240703,192100,4947760,2690,2690,2690,2690,0
20240703,192000,4947760,2690,2690,2690,2690,0
20240703,191900,4947760,2690,2690,2690,2690,0
20240703,191800,4947760,2690,2690,2690,2690,0
20240703,191700,4947760,2690,2690,2690,2690,0
20240703,191600,4947760,2690,2690,2690,2690,0
20240703,191500,4947760,2690,2690,2690,2690,0
20240703,191400,4947760,2690,2690,2690,2690,0
20240703,191300,4947760,2690,2690,2690,2690,0
20240703,191200,4947760,2690,2690,2690,2690,0
20240703,191100,4947760,2690,2690,2690,2690,0
20240703,191000,4947760,2690,2690,2690,2690,0
20240703,190900,4947760,2690,2690,2690,2690,0
20240703,190800,4947760,2690,2690,2690,2690,0
20240703,190700,4947760,2690,2690,2690,2690,0
20240703,190600,4947760,2690,2690,2690,2690,0
20240703,190500,4947760,2690,2690,2690,2690,0
20240703,190400,4947760,2690,2690,2690,2690,0
20240703,190300,4947760,2690,2690,2690,2690,0
20240703,190200,4947760,2690,2690,2690,2690,0
20240703,190100,4947760,2690,2690,2690,2690,0
20240703,190000,4947760,2690,2690,2690,2690,0
20240703,185900,4947760,2690,2690,2690,2690,0
20240703,185800,4947760,2690,2690,2690,2690,0
20240703,185700,4947760,2690,2690,2690,2690,0
20240703,185600,4947760,2690,2690,2690,2690,0
20240703,185500,4947760,2690,2690,2690,2690,0
20240703,185400,4947760,2690,2690,2690,2690,0
20240703,185300,4947760,2690,2600,2690,2600,400
20240703,185200,4947760,2690,2690,2690,2690,0
20240703,185100,4947760,2690,2690,2690,2690,0
20240703,185000,4947760,2690,2690,2690,2690,0
20240703,184900,4947760,2690,2690,2690,2690,0
20240703,184800,4947760,2690,2690,2690,2690,0
20240703,184700,4947760,2690,2690,2690,2690,0
20240703,184600,4947760,2690,2690,2690,2690,0
20240703,184500,4947760,2690,2690,2690,2690,0
20240703,184400,4947760,2690,2690,2690,2690,0
20240703,184300,4947760,2690,2690,2690,2690,0
20240703,184200,4947760,2690,2690,2690,2690,0
20240703,184100,4947760,2690,2690,2690,2690,0
20240703,184000,4947760,2690,2690,2690,2690,0
20240703,183900,4947760,2690,2690,2690,2690,0
20240703,183800,4947760,2690,2690,2690,2690,0
20240703,183700,4947760,2690,2690,2690,2690,0
20240703,183600,4947760,2690,2690,2690,2690,0
20240703,183500,4947760,2690,2690,2690,2690,0
20240703,183400,4947760,2690,2690,2690,2690,0
20240703,183300,4947760,2690,2690,2690,2690,0
20240703,183200,4947760,2690,2690,2690,2690,0
20240703,183100,4947760,2690,2690,2690,2690,0
20240703,183000,4947760,2690,2690,2690,2690,0
20240703,182900,4947760,2690,2690,2690,2690,0
20240703,182800,4947760,2690,2690,2690,2690,0
20240703,182700,4947760,2690,2690,2690,2690,0
20240703,182600,4947760,2690,2690,2690,2690,0
20240703,182500,4947760,2690,2690,2690,2690,0
20240703,182400,4947760,2690,2690,2690,2690,0
20240703,182300,4947760,2690,2600,2690,2600,400
20240703,182200,4947760,2690,2690,2690,2690,0
20240703,182100,4947760,2690,2690,2690,2690,0
20240703,182000,4947760,2690,2690,2690,2690,0
20240703,181900,4947760,2690,2690,2690,2690,0
20240703,181800,4947760,2690,2690,2690,2690,0
20240703,181700,4947760,2690,2690,2690,2690,0
20240703,181600,4947760,2690,2690,2690,2690,0
20240703,181500,4947760,2690,2690,2690,2690,0
20240703,181400,4947760,2690,2690,2690,2690,0
20240703,181300,4947760,2690,2690,2690,2690,0
20240703,181200,4947760,2690,2690,2690,2690,0
20240703,181100,4947760,2690,2690,2690,2690,0
20240703,181000,4947760,2690,2690,2690,2690,0
20240703,180900,4947760,2690,2690,2690,2690,0
20240703,180800,4947760,2690,2690,2690,2690,0
20240703,180700,4947760,2690,2690,2690,2690,0
20240703,180600,4947760,2690,2690,2690,2690,0
20240703,180500,4947760,2690,2690,2690,2690,0
20240703,180400,4947760,2690,2690,2690,2690,0
20240703,180300,4947760,2690,2690,2690,2690,0
20240703,180200,4947760,2690,2690,2690,2690,0
20240703,180100,4947760,2690,2690,2690,2690,0
20240703,180000,4947760,2690,2690,2690,2690,0
20240703,175900,4947760,2690,2690,2690,2690,0
20240703,175800,4947760,2690,2690,2690,2690,0
20240703,175700,4947760,2690,2690,2690,2690,0
20240703,175600,4947760,2690,2690,2690,2690,0
20240703,175500,4947760,2690,2690,2690,2690,0
20240703,175400,4947760,2690,2690,2690,2690,0
20240703,175300,4947760,2690,2600,2690,2600,400
20240703,175200,4947760,2690,2690,2690,2690,0
20240703,175100,4947760,2690,2690,2690,2690,0
20240703,175000,4947760,2690,2690,2690,2690,0
20240703,174900,4947760,2690,2690,2690,2690,0
20240703,174800,4947760,2690,2690,2690,2690,0
20240703,174700,4947760,2690,2690,2690,2690,0
20240703,174600,4947760,2690,2690,2690,2690,0
20240703,174500,4947760,2690,2690,2690,2690,0
20240703,174400,4947760,2690,2690,2690,2690,0
20240703,174300,4947760,2690,2690,2690,2690,0
20240703,174200,4947760,2690,2690,2690,2690,0
20240703,174100,4947760,2690,2690,2690,2690,0
20240703,174000,4947760,2690,2690,2690,2690,0
20240703,173900,4947760,2690,2690,2690,2690,0
20240703,173800,4947760,2690,2690,2690,2690,0
20240703,173700,4947760,2690,2690,2690,2690,0
20240703,173600,4947760,2690,2690,2690,2690,0
20240703,173500,4947760,2690,2690,2690,2690,0
20240703,173400,4947760,2690,2690,2690,2690,0
20240703,173300,4947760,2690,2690,2690,2690,0
20240703,173200,4947760,2690,2690,2690,2690,0
20240703,173100,4947760,2690,2690,2690,2690,0
20240703,173000,4947760,2690,2690,2690,2690,0
20240703,172900,4947760,2690,2690,2690,2690,0
20240703,172800,4947760,2690,2690,2690,2690,0
20240703,172700,4947760,2690,2690,2690,2690,0
20240703,172600,4947760,2690,2690,2690,2690,0
20240703,172500,4947760,2690,2690,2690,2690,0
20240703,172400,4947760,2690,2690,2690,2690,0
20240703,172300,4947760,2690,2600,2690,2600,400
20240703,172200,4947760,2690,2690,2690,2690,0
20240703,172100,4947760,2690,2690,2690,2690,0
20240703,172000,4947760,2690,2690,2690,2690,0
20240703,171900,4947760,2690,2690,2690,2690,0
20240703,171800,4947760,2690,2690,2690,2690,0
20240703,171700,4947760,2690,2690,2690,2690,0
20240703,171600,4947760,2690,2690,2690,2690,0
20240703,171500,4947760,2690,2690,2690,2690,0
20240703,171400,4947760,2690,2690,2690,2690,0
20240703,171300,4947760,2690,2690,2690,2690,0
20240703,171200,4947760,2690,2690,2690,2690,0
20240703,171100,4947760,2690,2690,2690,2690,0
20240703,171000,4947760,2690,2690,2690,2690,0
20240703,170900,4947760,2690,2690,2690,2690,0
20240703,170800,4947760,2690,2690,2690,2690,0
20240703,170700,4947760,2690,2690,2690,2690,0
20240703,170600,4947760,2690,2690,2690,2690,0
20240703,170500,4947760,2690,2690,2690,2690,0
20240703,170400,4947760,2690,2690,2690,2690,0
20240703,170300,4947760,2690,2690,2690,2690,0
20240703,170200,4947760,2690,2690,2690,2690,0
20240703,170100,4947760,2690,2690,2690,2690,0
20240703,170000,4947760,2690,2690,2690,2690,0
20240703,165900,4947760,2690,2690,2690,2690,0
20240703,165800,4947760,2690,2690,2690,2690,0
20240703,165700,4947760,2690,2690,2690,2690,0
20240703,165600,4947760,2690,2690,2690,2690,0
20240703,165500,4947760,2690,2690,2690,2690,0
20240703,165400,4947760,2690,2690,2690,2690,0
20240703,165300,4947760,2690,2600,2690,2600,400
20240703,165200,4947760,2690,2690,2690,2690,0
20240703,165100,4947760,2690,2690,2690,2690,0
20240703,165000,4947760,2690,2690,2690,2690,0
20240703,164900,4947760,2690,2690,2690,2690,0
20240703,164800,4947760,2690,2690,2690,2690,0
20240703,164700,4947760,2690,2690,2690,2690,0
20240703,164600,4947760,2690,2690,2690,2690,0
20240703,164500,4947760,2690,2690,2690,2690,0
20240703,164400,4947760,2690,2690,2690,2690,0
20240703,164300,4947760,2690,2690,2690,2690,0
20240703,164200,4947760,2690,2690,2690,2690,0
20240703,164100,4947760,2690,2690,2690,2690,0
20240703,164000,4947760,2690,2690,2690,2690,0
20240703,163900,4947760,2690,2690,2690,2690,0
20240703,163800,4947760,2690,2690,2690,2690,0
20240703,163700,4947760,2690,2690,2690,2690,0
20240703,163600,4947760,2690,2690,2690,2690,0
20240703,163500,4947760,2690,2690,2690,2690,0
20240703,163400,4947760,2690,2690,2690,2690,0
20240703,163300,4947760,2690,2690,2690,2690,0
20240703,163200,4947760,2690,2690,2690,2690,0
20240703,163100,4947760,2690,2690,2690,2690,0
20240703,163000,4947760,2690,2690,2690,2690,0
20240703,162900,4947760,2690,2690,2690,2690,0
20240703,162800,4947760,2690,2690,2690,2690,0
20240703,162700,4947760,2690,2690,2690,2690,0
20240703,162600,4947760,2690,2690,2690,2690,0
20240703,162500,4947760,2690,2690,2690,2690,0
20240703,162400,4947760,2690,2690,2690,2690,0
20240703,162300,4947760,2690,2600,2690,2600,400
20240703,162200,4947760,2690,2690,2690,2690,0
20240703,162100,4947760,2690,2690,2690,2690,0
20240703,162000,4947760,2690,2690,2690,2690,0
20240703,161900,4947760,2690,2690,2690,2690,0
20240703,161800,4947760,2690,2690,2690,2690,0
20240703,161700,4947760,2690,2690,2690,2690,0
20240703,161600,4947760,2690,2690,2690,2690,0
20240703,161500,4947760,2690,2690,2690,2690,0
20240703,161400,4947760,2690,2690,2690,2690,0
20240703,161300,4947760,2690,2690,2690,2690,0
20240703,161200,4947760,2690,2690,2690,2690,0
20240703,161100,4947760,2690,2690,2690,2690,0
20240703,161000,4947760,2690,2690,2690,2690,0
20240703,160900,4947760,2690,2690,2690,2690,0
20240703,160800,4947760,2690,2690,2690,2690,0
20240703,160700,4947760,2690,2690,2690,2690,0
20240703,160600,4947760,2690,2690,2690,2690,0
20240703,160500,4947760,2690,2690,2690,2690,0
20240703,160400,4947760,2690,2690,2690,2690,0
20240703,160300,4947760,2690,2690,2690,2690,0
20240703,160200,4947760,2690,2690,2690,2690,0
20240703,160100,4947760,2690,2690,2690,2690,0
20240703,160000,4947760,2690,2690,2690,2690,0
20240703,155900,4947760,2690,2690,2690,2690,0
20240703,155800,4947760,2690,2690,2690,2690,0
20240703,155700,4947760,2690,2690,2690,2690,0
20240703,155600,4947760,2690,2690,2690,2690,0
20240703,155500,4947760,2690,2690,2690,2690,0
20240703,155400,4947760,2690,2690,2690,2690,0
20240703,155300,4947760,2690,2600,2690,2600,400
20240703,155200,4947760,2690,2690,2690,2690,0
20240703,155100,4947760,2690,2690,2690,2690,0
20240703,155000,4947760,2690,2690,2690,2690,0
20240703,154900,4947760,2690,2690,2690,2690,0
20240703,154800,4947760,2690,2690,2690,2690,0
20240703,154700,4947760,2690,2690,2690,2690,0
20240703,154600,4947760,2690,2690,2690,2690,0
20240703,154500,4947760,2690,2690,2690,2690,0
20240703,154400,4947760,2690,2690,2690,2690,0
20240703,154300,4947760,2690,2690,2690,2690,0
20240703,154200,4947760,2690,2690,2690,2690,0
20240703,154100,4947760,2690,2690,2690,2690,0
20240703,154000,4947760,2690,2690,2690,2690,0
20240703,153900,4947760,2690,2690,2690,2690,0
20240703,153800,4947760,2690,2690,2690,2690,0
20240703,153700,4947760,2690,2690,2690,2690,0
20240703,153600,4947760,2690,2690,2690,2690,0
20240703,153500,4947760,2690,2690,2690,2690,0
20240703,153400,4947760,2690,2690,2690,2690,0
20240703,153300,4947760,2690,2690,2690,2690,0
20240703,153200,4947760,2690,2690,2690,2690,0
20240703,153100,4947760,2690,2690,2690,2690,0
20240703,153000,4947760,2690,2690,2690,2690,0
20240703,152900,4947760,2690,2690,2690,2690,0
20240703,152800,4947760,2690,2690,2690,2690,0
20240703,152700,4947760,2690,2690,2690,2690,0
20240703,152600,4947760,2690,2690,2690,2690,0
20240703,152500,4947760,2690,2690,2690,2690,0
20240703,152400,4947760,2690,2690,2690,2690,0
20240703,152300,4947760,2690,2690,2690,2690,0
20240703,152200,4947760,2690,2690,2690,2690,0
20240703,152100,4947760,2690,2690,2690,2690,0
20240703,152000,4947760,2690,2690,2690,2690,0
20240703,151900,4947760,2690,2690,2690,2690,0
20240703,151800,4947760,2690,2690,2690,2690,0
20240703,151700,4947760,2690,2690,2690,2690,0
20240703,151600,4947760,2690,2690,2690,2690,0
20240703,151500,4947760,2690,2690,2690,2690,0
20240703,151400,4947760,2690,2690,2690,2690,0
20240703,151300,4947760,2690,2690,2690,2690,0
20240703,151200,4947760,2690,2600,2690,2600,400
20240703,151100,3893035,2600,2600,2600,2600,0
20240703,151000,3893035,2600,2600,2600,2600,0
20240703,150900,3893035,2600,2600,2600,2600,0
20240703,150800,3893035,2600,2600,2600,2600,0
20240703,150700,3893035,2600,2600,2600,2600,0
20240703,150600,3893035,2600,2600,2600,2600,0
20240703,150500,3893035,2600,2600,2600,2600,0
20240703,150400,3893035,2600,2600,2600,2600,0
20240703,150300,3893035,2600,2600,2600,2600,0
20240703,150200,3893035,2600,2600,2600,2600,0
20240703,150100,3893035,2600,2600,2600,2600,0
20240703,150000,3893035,2600,2600,2600,2600,0
20240703,145900,3893035,2600,2600,2600,2600,0
20240703,145800,3893035,2600,2600,2600,2600,0
20240703,145700,3893035,2600,2600,2600,2600,0
20240703,145600,3893035,2600,2600,2600,2600,0
20240703,145500,3893035,2600,2600,2600,2600,0
20240703,145400,3893035,2600,2600,2600,2600,0
20240703,145300,3893035,2600,2600,2600,2600,0
20240703,145200,3893035,2600,2600,2600,2600,0
20240703,145100,3893035,2600,2600,2600,2600,0
20240703,145000,3893035,2600,2600,2600,2600,0
20240703,144900,3893035,2600,2600,2600,2600,0
20240703,144800,3893035,2600,2600,2600,2600,0
20240703,144700,3893035,2600,2600,2600,2600,0
20240703,144600,3893035,2600,2600,2600,2600,0
20240703,144500,3893035,2600,2600,2600,2600,0
20240703,144400,3893035,2600,2600,2600,2600,0
20240703,144300,3893035,2600,2600,2600,2600,0
20240703,144200,3893035,2600,2600,2600,2600,0
20240703,144100,3893035,2600,2600,2600,2600,0
20240703,144000,3893035,2600,2600,2600,2600,0
20240703,143900,3893035,2600,2600,2600,2600,0
20240703,143800,3893035,2600,2600,2600,2600,0
20240703,143700,3893035,2600,2600,2600,2600,0
20240703,143600,3893035,2600,2600,2600,2600,0
20240703,143500,3893035,2600,2600,2600,2600,0
20240703,143400,3893035,2600,2600,2600,2600,0
20240703,143300,3893035,2600,2600,2600,2600,0
20240703,143200,3893035,2600,2600,2600,2600,0
20240703,143100,3893035,2600,2600,2600,2600,0
20240703,143000,3893035,2600,2600,2600,2600,0
20240703,142900,3893035,2600,2600,2600,2600,0
20240703,142800,3893035,2600,2600,2600,2600,0
20240703,142700,3893035,2600,2600,2600,2600,10
20240703,142600,3867035,2600,2600,2600,2600,0
20240703,142500,3867035,2600,2600,2600,2600,0
20240703,142400,3867035,2600,2600,2600,2600,0
20240703,142300,3867035,2600,2600,2600,2600,0
20240703,142200,3867035,2600,2600,2600,2600,0
20240703,142100,3867035,2600,2600,2600,2600,0
20240703,142000,3867035,2600,2600,2600,2600,9
20240703,141900,3843635,2600,2600,2600,2600,0
20240703,141800,3843635,2600,2600,2600,2600,0
20240703,141700,3843635,2600,2600,2600,2600,0
20240703,141600,3843635,2600,2600,2600,2600,0
20240703,141500,3843635,2600,2600,2600,2600,0
20240703,141400,3843635,2600,2600,2600,2600,0
20240703,141300,3843635,2600,2600,2600,2600,0
20240703,141200,3843635,2600,2600,2600,2600,0
20240703,141100,3843635,2600,2600,2600,2600,0
20240703,141000,3843635,2600,2600,2600,2600,0
20240703,140900,3843635,2600,2600,2600,2600,0
20240703,140800,3843635,2600,2600,2600,2600,0
20240703,140700,3843635,2600,2600,2600,2600,0
20240703,140600,3843635,2600,2600,2600,2600,0
20240703,140500,3843635,2600,2600,2600,2600,0
20240703,140400,3843635,2600,2600,2600,2600,0
20240703,140300,3843635,2600,2600,2600,2600,0
20240703,140200,3843635,2600,2600,2600,2600,0
20240703,140100,3843635,2600,2600,2600,2600,0
20240703,140000,3843635,2600,2600,2600,2600,0
20240703,135900,3843635,2600,2500,2600,2500,118
20240703,135800,3548535,2500,2500,2500,2500,0
20240703,135700,3548535,2500,2500,2500,2500,0
20240703,135600,3548535,2500,2510,2510,2500,83
20240703,135500,3340905,2645,2645,2645,2645,0
20240703,135400,3340905,2645,2645,2645,2645,0
20240703,135300,3340905,2645,2645,2645,2645,0
20240703,135200,3340905,2645,2645,2645,2645,0
20240703,135100,3340905,2645,2645,2645,2645,0
20240703,135000,3340905,2645,2645,2645,2645,0
20240703,134900,3340905,2645,2645,2645,2645,0
20240703,134800,3340905,2645,2645,2645,2645,0
20240703,134700,3340905,2645,2645,2645,2645,0
20240703,134600,3340905,2645,2645,2645,2645,0
20240703,134500,3340905,2645,2645,2645,2645,0
20240703,134400,3340905,2645,2645,2645,2645,0
20240703,134300,3340905,2645,2645,2645,2645,0
20240703,134200,3340905,2645,2645,2645,2645,0
20240703,134100,3340905,2645,2645,2645,2645,0
20240703,134000,3340905,2645,2645,2645,2645,0
20240703,133900,3340905,2645,2645,2645,2645,0
20240703,133800,3340905,2645,2645,2645,2645,0
20240703,133700,3340905,2645,2645,2645,2645,0
20240703,133600,3340905,2645,2645,2645,2645,0
20240703,133500,3340905,2645,2645,2645,2645,0
20240703,133400,3340905,2645,2645,2645,2645,0
20240703,133300,3340905,2645,2645,2645,2645,0
20240703,133200,3340905,2645,2645,2645,2645,0
20240703,133100,3340905,2645,2645,2645,2645,0
20240703,133000,3340905,2645,2645,2645,2645,0
20240703,132900,3340905,2645,2645,2645,2645,0
20240703,132800,3340905,2645,2645,2645,2645,0
20240703,132700,3340905,2645,2645,2645,2645,0
20240703,132600,3340905,2645,2645,2645,2645,0
20240703,132500,3340905,2645,2645,2645,2645,0
20240703,132400,3340905,2645,2645,2645,2645,0
20240703,132300,3340905,2645,2645,2645,2645,0
20240703,132200,3340905,2645,2645,2645,2645,0
20240703,132100,3340905,2645,2645,2645,2645,0
20240703,132000,3340905,2645,2645,2645,2645,0
20240703,131900,3340905,2645,2645,2645,2645,0
20240703,131800,3340905,2645,2645,2645,2645,0
20240703,131700,3340905,2645,2645,2645,2645,0
20240703,131600,3340905,2645,2645,2645,2645,0
20240703,131500,3340905,2645,2645,2645,2645,0
20240703,131400,3340905,2645,2645,2645,2645,0
20240703,131300,3340905,2645,2645,2645,2645,0
20240703,131200,3340905,2645,2645,2645,2645,0
20240703,131100,3340905,2645,2645,2645,2645,0
20240703,131000,3340905,2645,2645,2645,2645,0
20240703,130900,3340905,2645,2645,2645,2645,0
20240703,130800,3340905,2645,2645,2645,2645,0
20240703,130700,3340905,2645,2645,2645,2645,0
20240703,130600,3340905,2645,2645,2645,2645,0
20240703,130500,3340905,2645,2645,2645,2645,0
20240703,130400,3340905,2645,2645,2645,2645,0
20240703,130300,3340905,2645,2645,2645,2645,0
20240703,130200,3340905,2645,2645,2645,2645,0
20240703,130100,3340905,2645,2645,2645,2645,0
20240703,130000,3340905,2645,2645,2645,2645,0
20240703,125900,3340905,2645,2645,2645,2645,0
20240703,125800,3340905,2645,2645,2645,2645,0
20240703,125700,3340905,2645,2645,2645,2645,0
20240703,125600,3340905,2645,2645,2645,2645,0
20240703,125500,3340905,2645,2645,2645,2645,0
20240703,125400,3340905,2645,2645,2645,2645,0
20240703,125300,3340905,2645,2645,2645,2645,0
20240703,125200,3340905,2645,2600,2645,2600,11
20240703,125100,3312260,2500,2500,2500,2500,0
20240703,125000,3312260,2500,2500,2500,2500,0
20240703,124900,3312260,2500,2500,2500,2500,0
20240703,124800,3312260,2500,2500,2500,2500,0
20240703,124700,3312260,2500,2500,2500,2500,0
20240703,124600,3312260,2500,2500,2500,2500,0
20240703,124500,3312260,2500,2500,2500,2500,0
20240703,124400,3312260,2500,2500,2500,2500,0
20240703,124300,3312260,2500,2500,2500,2500,0
20240703,124200,3312260,2500,2500,2500,2500,0
20240703,124100,3312260,2500,2500,2500,2500,0
20240703,124000,3312260,2500,2500,2500,2500,0
20240703,123900,3312260,2500,2600,2600,2500,520
20240703,123800,1990260,2690,2690,2690,2690,0
20240703,123700,1990260,2690,2690,2690,2690,0
20240703,123600,1990260,2690,2690,2690,2690,0
20240703,123500,1990260,2690,2690,2690,2690,0
20240703,123400,1990260,2690,2690,2690,2690,0
20240703,123300,1990260,2690,2690,2690,2690,0
20240703,123200,1990260,2690,2690,2690,2690,0
20240703,123100,1990260,2690,2690,2690,2690,0
20240703,123000,1990260,2690,2690,2690,2690,0
20240703,122900,1990260,2690,2690,2690,2690,0
20240703,122800,1990260,2690,2690,2690,2690,0
20240703,122700,1990260,2690,2690,2690,2690,0
20240703,122600,1990260,2690,2690,2690,2690,0
20240703,122500,1990260,2690,2690,2690,2690,0
20240703,122400,1990260,2690,2690,2690,2690,0
20240703,122300,1990260,2690,2690,2690,2690,0
20240703,122200,1990260,2690,2690,2690,2690,0
20240703,122100,1990260,2690,2690,2690,2690,0
20240703,122000,1990260,2690,2690,2690,2690,0
20240703,121900,1990260,2690,2690,2690,2690,0
20240703,121800,1990260,2690,2690,2690,2690,0
20240703,121700,1990260,2690,2690,2690,2690,0
20240703,121600,1990260,2690,2690,2690,2690,0
20240703,121500,1990260,2690,2690,2690,2690,0
20240703,121400,1990260,2690,2690,2690,2690,0
20240703,121300,1990260,2690,2690,2690,2690,0
20240703,121200,1990260,2690,2690,2690,2690,0
20240703,121100,1990260,2690,2690,2690,2690,0
20240703,121000,1990260,2690,2690,2690,2690,0
20240703,120900,1990260,2690,2690,2690,2690,0
20240703,120800,1990260,2690,2690,2690,2690,0
20240703,120700,1990260,2690,2690,2690,2690,0
20240703,120600,1990260,2690,2690,2690,2690,0
20240703,120500,1990260,2690,2690,2690,2690,0
20240703,120400,1990260,2690,2690,2690,2690,0
20240703,120300,1990260,2690,2690,2690,2690,0
20240703,120200,1990260,2690,2690,2690,2690,0
20240703,120100,1990260,2690,2690,2690,2690,0
20240703,120000,1990260,2690,2690,2690,2690,0
20240703,115900,1990260,2690,2690,2690,2690,0
20240703,115800,1990260,2690,2690,2690,2690,0
20240703,115700,1990260,2690,2690,2690,2690,0
20240703,115600,1990260,2690,2690,2690,2690,0
20240703,115500,1990260,2690,2690,2690,2690,0
20240703,115400,1990260,2690,2690,2690,2690,0
20240703,115300,1990260,2690,2690,2690,2690,0
20240703,115200,1990260,2690,2690,2690,2690,0
20240703,115100,1990260,2690,2690,2690,2690,0
20240703,115000,1990260,2690,2690,2690,2690,0
20240703,114900,1990260,2690,2690,2690,2690,4
20240703,114800,1979500,2600,2600,2600,2600,0
20240703,114700,1979500,2600,2600,2600,2600,0
20240703,114600,1979500,2600,2600,2600,2600,0
20240703,114500,1979500,2600,2600,2600,2600,0
20240703,114400,1979500,2600,2600,2600,2600,0
20240703,114300,1979500,2600,2600,2600,2600,0
20240703,114200,1979500,2600,2600,2600,2600,0
20240703,114100,1979500,2600,2600,2600,2600,0
20240703,114000,1979500,2600,2600,2600,2600,0
20240703,113900,1979500,2600,2600,2600,2600,0
20240703,113800,1979500,2600,2600,2600,2600,0
20240703,113700,1979500,2600,2600,2600,2600,0
20240703,113600,1979500,2600,2600,2600,2600,500
20240703,113500,679500,2700,2700,2700,2700,21
20240703,113400,622800,2800,2800,2800,2800,0
20240703,113300,622800,2800,2800,2800,2800,0
20240703,113200,622800,2800,2800,2800,2800,0
20240703,113100,622800,2800,2800,2800,2800,0
20240703,113000,622800,2800,2800,2800,2800,0
20240703,112900,622800,2800,2800,2800,2800,0
20240703,112800,622800,2800,2800,2800,2800,0
20240703,112700,622800,2800,2800,2800,2800,0
20240703,112600,622800,2800,2800,2800,2800,0
20240703,112500,622800,2800,2800,2800,2800,0
20240703,112400,622800,2800,2800,2800,2800,0
20240703,112300,622800,2800,2800,2800,2800,0
20240703,112200,622800,2800,2800,2800,2800,0
20240703,112100,622800,2800,2800,2800,2800,0
20240703,112000,622800,2800,2800,2800,2800,0
20240703,111900,622800,2800,2800,2800,2800,0
20240703,111800,622800,2800,2800,2800,2800,0
20240703,111700,622800,2800,2800,2800,2800,0
20240703,111600,622800,2800,2800,2800,2800,0
20240703,111500,622800,2800,2800,2800,2800,0
20240703,111400,622800,2800,2800,2800,2800,0
20240703,111300,622800,2800,2800,2800,2800,0
20240703,111200,622800,2800,2800,2800,2800,0
20240703,111100,622800,2800,2800,2800,2800,0
20240703,111000,622800,2800,2800,2800,2800,0
20240703,110900,622800,2800,2800,2800,2800,0
20240703,110800,622800,2800,2800,2800,2800,0
20240703,110700,622800,2800,2800,2800,2800,0
20240703,110600,622800,2800,2800,2800,2800,0
20240703,110500,622800,2800,2800,2800,2800,0
20240703,110400,622800,2800,2800,2800,2800,0
20240703,110300,622800,2800,2800,2800,2800,0
20240703,110200,622800,2800,2800,2800,2800,0
20240703,110100,622800,2800,2800,2800,2800,0
20240703,110000,622800,2800,2800,2800,2800,0
20240703,105900,622800,2800,2800,2800,2800,0
20240703,105800,622800,2800,2800,2800,2800,0
20240703,105700,622800,2800,2800,2800,2800,0
20240703,105600,622800,2800,2800,2800,2800,0
20240703,105500,622800,2800,2800,2800,2800,0
20240703,105400,622800,2800,2800,2800,2800,0
20240703,105300,622800,2800,2800,2800,2800,0
20240703,105200,622800,2800,2800,2800,2800,0
20240703,105100,622800,2800,2800,2800,2800,0
20240703,105000,622800,2800,2800,2800,2800,0
20240703,104900,622800,2800,2800,2800,2800,0
20240703,104800,622800,2800,2800,2800,2800,0
20240703,104700,622800,2800,2800,2800,2800,0
20240703,104600,622800,2800,2800,2800,2800,0
20240703,104500,622800,2800,2800,2800,2800,0
20240703,104400,622800,2800,2800,2800,2800,0
20240703,104300,622800,2800,2800,2800,2800,0
20240703,104200,622800,2800,2800,2800,2800,0
20240703,104100,622800,2800,2800,2800,2800,0
20240703,104000,622800,2800,2800,2800,2800,0
20240703,103900,622800,2800,2800,2800,2800,0
20240703,103800,622800,2800,2800,2800,2800,0
20240703,103700,622800,2800,2800,2800,2800,0
20240703,103600,622800,2800,2800,2800,2800,0
20240703,103500,622800,2800,2800,2800,2800,0
20240703,103400,622800,2800,2800,2800,2800,0
20240703,103300,622800,2800,2800,2800,2800,0
20240703,103200,622800,2800,2800,2800,2800,0
20240703,103100,622800,2800,2800,2800,2800,100
20240703,103000,342800,2800,2800,2800,2800,0
20240703,102900,342800,2800,2800,2800,2800,0
20240703,102800,342800,2800,2800,2800,2800,0
20240703,102700,342800,2800,2800,2800,2800,0
20240703,102600,342800,2800,2800,2800,2800,0
20240703,102500,342800,2800,2800,2800,2800,0
20240703,102400,342800,2800,2800,2800,2800,0
20240703,102300,342800,2800,2800,2800,2800,0
20240703,102200,342800,2800,2800,2800,2800,0
20240703,102100,342800,2800,2800,2800,2800,0
20240703,102000,342800,2800,2800,2800,2800,0
20240703,101900,342800,2800,2800,2800,2800,0
20240703,101800,342800,2800,2800,2800,2800,0
20240703,101700,342800,2800,2800,2800,2800,0
20240703,101600,342800,2800,2800,2800,2800,0
20240703,101500,342800,2800,2800,2800,2800,0
20240703,101400,342800,2800,2800,2800,2800,10
20240703,101300,314800,2900,2900,2900,2900,0
20240703,101200,314800,2900,2900,2900,2900,0
20240703,101100,314800,2900,2900,2900,2900,0
20240703,101000,314800,2900,2900,2900,2900,0
20240703,100900,314800,2900,2900,2900,2900,0
20240703,100800,314800,2900,2900,2900,2900,0
20240703,100700,314800,2900,2900,2900,2900,0
20240703,100600,314800,2900,2900,2900,2900,0
20240703,100500,314800,2900,2900,2900,2900,0
20240703,100400,314800,2900,2900,2900,2900,0
20240703,100300,314800,2900,2900,2900,2900,0
20240703,100200,314800,2900,2900,2900,2900,0
20240703,100100,314800,2900,2900,2900,2900,0
20240703,100000,314800,2900,2900,2900,2900,0
20240703,095900,314800,2900,2900,2900,2900,0
20240703,095800,314800,2900,2900,2900,2900,0
20240703,095700,314800,2900,2900,2900,2900,0
20240703,095600,314800,2900,2900,2900,2900,12
20240703,095500,280000,2800,2800,2800,2800,0
20240703,095400,280000,2800,2800,2800,2800,0
20240703,095300,280000,2800,2800,2800,2800,0
20240703,095200,280000,2800,2800,2800,2800,0
20240703,095100,280000,2800,2800,2800,2800,0
20240703,095000,280000,2800,2800,2800,2800,0
20240703,094900,280000,2800,2800,2800,2800,0
20240703,094800,280000,2800,2800,2800,2800,0
20240703,094700,280000,2800,2800,2800,2800,0
20240703,094600,280000,2800,2800,2800,2800,0
20240703,094500,280000,2800,2800,2800,2800,0
20240703,094400,280000,2800,2800,2800,2800,0
20240703,094300,280000,2800,2800,2800,2800,0
20240703,094200,280000,2800,2800,2800,2800,0
20240703,094100,280000,2800,2800,2800,2800,0
20240703,094000,280000,2800,2800,2800,2800,0
20240703,093900,280000,2800,2800,2800,2800,0
20240703,093800,280000,2800,2800,2800,2800,0
20240703,093700,280000,2800,2800,2800,2800,0
20240703,093600,280000,2800,2800,2800,2800,0
20240703,093500,280000,2800,2800,2800,2800,100
20240703,093400,0,2800,2800,2800,2800,0
20240703,093300,0,2800,2800,2800,2800,0
20240703,093200,0,2800,2800,2800,2800,0
20240703,093100,0,2800,2800,2800,2800,0
20240703,093000,0,2800,2800,2800,2800,0
20240703,092900,0,2800,2800,2800,2800,0
20240703,092800,0,2800,2800,2800,2800,0
20240703,092700,0,2800,2800,2800,2800,0
20240703,092600,0,2800,2800,2800,2800,0
20240703,092500,0,2800,2800,2800,2800,0
20240703,092400,0,2800,2800,2800,2800,0
20240703,092300,0,2800,2800,2800,2800,0
20240703,092200,0,2800,2800,2800,2800,0
20240703,092100,0,2800,2800,2800,2800,0
20240703,092000,0,2800,2800,2800,2800,0
20240703,091900,0,2800,2800,2800,2800,0
20240703,091800,0,2800,2800,2800,2800,0
20240703,091700,0,2800,2800,2800,2800,0
20240703,091600,0,2800,2800,2800,2800,0
20240703,091500,0,2800,2800,2800,2800,0
20240703,091400,0,2800,2800,2800,2800,0
20240703,091300,0,2800,2800,2800,2800,0
20240703,091200,0,2800,2800,2800,2800,0
20240703,091100,0,2800,2800,2800,2800,0
20240703,091000,0,2800,2800,2800,2800,0
20240703,090900,0,2800,2800,2800,2800,0
20240703,090800,0,2800,2800,2800,2800,0
20240703,090700,0,2800,2800,2800,2800,0
20240703,090600,0,2800,2800,2800,2800,0
20240703,090500,0,2800,2800,2800,2800,0
20240703,090400,0,2800,2800,2800,2800,0
20240703,090300,0,2800,2800,2800,2800,0
20240703,090200,0,2800,2800,2800,2800,0
20240703,090100,0,2800,2800,2800,2800,0
20240703,090000,0,2800,2800,2800,2800,0