KissMeData/033200/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,191800,8479640,3825,3825,3825,3825,40
20240710,191700,8479640,3825,3825,3825,3825,0
20240710,191600,8479640,3825,3825,3825,3825,0
20240710,191500,8479640,3825,3825,3825,3825,0
20240710,191400,8479640,3825,3825,3825,3825,0
20240710,191300,8479640,3825,3825,3825,3825,0
20240710,191200,8479640,3825,3825,3825,3825,0
20240710,191100,8479640,3825,3825,3825,3825,0
20240710,191000,8479640,3825,3825,3825,3825,0
20240710,190900,8479640,3825,3825,3825,3825,0
20240710,190800,8479640,3825,3825,3825,3825,0
20240710,190700,8479640,3825,3825,3825,3825,0
20240710,190600,8479640,3825,3825,3825,3825,0
20240710,190500,8479640,3825,3825,3825,3825,0
20240710,190400,8479640,3825,3825,3825,3825,0
20240710,190300,8479640,3825,3825,3825,3825,0
20240710,190200,8479640,3825,3825,3825,3825,0
20240710,190100,8479640,3825,3825,3825,3825,0
20240710,190000,8479640,3825,3825,3825,3825,0
20240710,185900,8479640,3825,3825,3825,3825,0
20240710,185800,8479640,3825,3825,3825,3825,0
20240710,185700,8479640,3825,3825,3825,3825,0
20240710,185600,8479640,3825,3825,3825,3825,0
20240710,185500,8479640,3825,3825,3825,3825,0
20240710,185400,8479640,3825,3825,3825,3825,0
20240710,185300,8479640,3825,3825,3825,3825,0
20240710,185200,8479640,3825,3825,3825,3825,0
20240710,185100,8479640,3825,3825,3825,3825,0
20240710,185000,8479640,3825,3825,3825,3825,0
20240710,184900,8479640,3825,3825,3825,3825,0
20240710,184800,8479640,3825,3825,3825,3825,40
20240710,184700,8479640,3825,3825,3825,3825,0
20240710,184600,8479640,3825,3825,3825,3825,0
20240710,184500,8479640,3825,3825,3825,3825,0
20240710,184400,8479640,3825,3825,3825,3825,0
20240710,184300,8479640,3825,3825,3825,3825,0
20240710,184200,8479640,3825,3825,3825,3825,0
20240710,184100,8479640,3825,3825,3825,3825,0
20240710,184000,8479640,3825,3825,3825,3825,0
20240710,183900,8479640,3825,3825,3825,3825,0
20240710,183800,8479640,3825,3825,3825,3825,0
20240710,183700,8479640,3825,3825,3825,3825,0
20240710,183600,8479640,3825,3825,3825,3825,0
20240710,183500,8479640,3825,3825,3825,3825,0
20240710,183400,8479640,3825,3825,3825,3825,0
20240710,183300,8479640,3825,3825,3825,3825,0
20240710,183200,8479640,3825,3825,3825,3825,0
20240710,183100,8479640,3825,3825,3825,3825,0
20240710,183000,8479640,3825,3825,3825,3825,0
20240710,182900,8479640,3825,3825,3825,3825,0
20240710,182800,8479640,3825,3825,3825,3825,0
20240710,182700,8479640,3825,3825,3825,3825,0
20240710,182600,8479640,3825,3825,3825,3825,0
20240710,182500,8479640,3825,3825,3825,3825,0
20240710,182400,8479640,3825,3825,3825,3825,0
20240710,182300,8479640,3825,3825,3825,3825,0
20240710,182200,8479640,3825,3825,3825,3825,0
20240710,182100,8479640,3825,3825,3825,3825,0
20240710,182000,8479640,3825,3825,3825,3825,0
20240710,181900,8479640,3825,3825,3825,3825,0
20240710,181800,8479640,3825,3825,3825,3825,40
20240710,181700,8479640,3825,3825,3825,3825,0
20240710,181600,8479640,3825,3825,3825,3825,0
20240710,181500,8479640,3825,3825,3825,3825,0
20240710,181400,8479640,3825,3825,3825,3825,0
20240710,181300,8479640,3825,3825,3825,3825,0
20240710,181200,8479640,3825,3825,3825,3825,0
20240710,181100,8479640,3825,3825,3825,3825,0
20240710,181000,8479640,3825,3825,3825,3825,0
20240710,180900,8479640,3825,3825,3825,3825,0
20240710,180800,8479640,3825,3825,3825,3825,0
20240710,180700,8479640,3825,3825,3825,3825,0
20240710,180600,8479640,3825,3825,3825,3825,0
20240710,180500,8479640,3825,3825,3825,3825,0
20240710,180400,8479640,3825,3825,3825,3825,0
20240710,180300,8479640,3825,3825,3825,3825,0
20240710,180200,8479640,3825,3825,3825,3825,0
20240710,180100,8479640,3825,3825,3825,3825,0
20240710,180000,8479640,3825,3825,3825,3825,0
20240710,175900,8479640,3825,3825,3825,3825,0
20240710,175800,8479640,3825,3825,3825,3825,0
20240710,175700,8479640,3825,3825,3825,3825,0
20240710,175600,8479640,3825,3825,3825,3825,0
20240710,175500,8479640,3825,3825,3825,3825,0
20240710,175400,8479640,3825,3825,3825,3825,0
20240710,175300,8479640,3825,3825,3825,3825,0
20240710,175200,8479640,3825,3825,3825,3825,0
20240710,175100,8479640,3825,3825,3825,3825,0
20240710,175000,8479640,3825,3825,3825,3825,0
20240710,174900,8479640,3825,3825,3825,3825,0
20240710,174800,8479640,3825,3825,3825,3825,40
20240710,174700,8479640,3825,3825,3825,3825,0
20240710,174600,8479640,3825,3825,3825,3825,0
20240710,174500,8479640,3825,3825,3825,3825,0
20240710,174400,8479640,3825,3825,3825,3825,0
20240710,174300,8479640,3825,3825,3825,3825,0
20240710,174200,8479640,3825,3825,3825,3825,0
20240710,174100,8479640,3825,3825,3825,3825,0
20240710,174000,8479640,3825,3825,3825,3825,0
20240710,173900,8479640,3825,3825,3825,3825,0
20240710,173800,8479640,3825,3825,3825,3825,0
20240710,173700,8479640,3825,3825,3825,3825,0
20240710,173600,8479640,3825,3825,3825,3825,0
20240710,173500,8479640,3825,3825,3825,3825,0
20240710,173400,8479640,3825,3825,3825,3825,0
20240710,173300,8479640,3825,3825,3825,3825,0
20240710,173200,8479640,3825,3825,3825,3825,0
20240710,173100,8479640,3825,3825,3825,3825,0
20240710,173000,8479640,3825,3825,3825,3825,0
20240710,172900,8479640,3825,3825,3825,3825,0
20240710,172800,8479640,3825,3825,3825,3825,0
20240710,172700,8479640,3825,3825,3825,3825,0
20240710,172600,8479640,3825,3825,3825,3825,0
20240710,172500,8479640,3825,3825,3825,3825,0
20240710,172400,8479640,3825,3825,3825,3825,0
20240710,172300,8479640,3825,3825,3825,3825,0
20240710,172200,8479640,3825,3825,3825,3825,0
20240710,172100,8479640,3825,3825,3825,3825,0
20240710,172000,8479640,3825,3825,3825,3825,0
20240710,171900,8479640,3825,3825,3825,3825,0
20240710,171800,8479640,3825,3825,3825,3825,40
20240710,171700,8479640,3825,3825,3825,3825,0
20240710,171600,8479640,3825,3825,3825,3825,0
20240710,171500,8479640,3825,3825,3825,3825,0
20240710,171400,8479640,3825,3825,3825,3825,0
20240710,171300,8479640,3825,3825,3825,3825,0
20240710,171200,8479640,3825,3825,3825,3825,0
20240710,171100,8479640,3825,3825,3825,3825,0
20240710,171000,8479640,3825,3825,3825,3825,0
20240710,170900,8479640,3825,3825,3825,3825,0
20240710,170800,8479640,3825,3825,3825,3825,0
20240710,170700,8479640,3825,3825,3825,3825,0
20240710,170600,8479640,3825,3825,3825,3825,0
20240710,170500,8479640,3825,3825,3825,3825,0
20240710,170400,8479640,3825,3825,3825,3825,0
20240710,170300,8479640,3825,3825,3825,3825,0
20240710,170200,8479640,3825,3825,3825,3825,0
20240710,170100,8479640,3825,3825,3825,3825,0
20240710,170000,8479640,3825,3825,3825,3825,0
20240710,165900,8479640,3825,3825,3825,3825,0
20240710,165800,8479640,3825,3825,3825,3825,0
20240710,165700,8479640,3825,3825,3825,3825,0
20240710,165600,8479640,3825,3825,3825,3825,0
20240710,165500,8479640,3825,3825,3825,3825,0
20240710,165400,8479640,3825,3825,3825,3825,0
20240710,165300,8479640,3825,3825,3825,3825,0
20240710,165200,8479640,3825,3825,3825,3825,0
20240710,165100,8479640,3825,3825,3825,3825,0
20240710,165000,8479640,3825,3825,3825,3825,0
20240710,164900,8479640,3825,3825,3825,3825,0
20240710,164800,8479640,3825,3825,3825,3825,40
20240710,164700,8479640,3825,3825,3825,3825,0
20240710,164600,8479640,3825,3825,3825,3825,0
20240710,164500,8479640,3825,3825,3825,3825,0
20240710,164400,8479640,3825,3825,3825,3825,0
20240710,164300,8479640,3825,3825,3825,3825,0
20240710,164200,8479640,3825,3825,3825,3825,0
20240710,164100,8479640,3825,3825,3825,3825,0
20240710,164000,8479640,3825,3825,3825,3825,0
20240710,163900,8479640,3825,3825,3825,3825,0
20240710,163800,8479640,3825,3825,3825,3825,0
20240710,163700,8479640,3825,3825,3825,3825,0
20240710,163600,8479640,3825,3825,3825,3825,0
20240710,163500,8479640,3825,3825,3825,3825,0
20240710,163400,8479640,3825,3825,3825,3825,0
20240710,163300,8479640,3825,3825,3825,3825,0
20240710,163200,8479640,3825,3825,3825,3825,0
20240710,163100,8479640,3825,3825,3825,3825,0
20240710,163000,8479640,3825,3825,3825,3825,0
20240710,162900,8479640,3825,3825,3825,3825,0
20240710,162800,8479640,3825,3825,3825,3825,0
20240710,162700,8479640,3825,3825,3825,3825,0
20240710,162600,8479640,3825,3825,3825,3825,0
20240710,162500,8479640,3825,3825,3825,3825,0
20240710,162400,8479640,3825,3825,3825,3825,0
20240710,162300,8479640,3825,3825,3825,3825,0
20240710,162200,8479640,3825,3825,3825,3825,0
20240710,162100,8479640,3825,3825,3825,3825,0
20240710,162000,8479640,3825,3825,3825,3825,0
20240710,161900,8479640,3825,3825,3825,3825,0
20240710,161800,8479640,3825,3825,3825,3825,40
20240710,161700,8479640,3825,3825,3825,3825,0
20240710,161600,8479640,3825,3825,3825,3825,0
20240710,161500,8479640,3825,3825,3825,3825,0
20240710,161400,8479640,3825,3825,3825,3825,0
20240710,161300,8479640,3825,3825,3825,3825,0
20240710,161200,8479640,3825,3825,3825,3825,0
20240710,161100,8479640,3825,3825,3825,3825,0
20240710,161000,8479640,3825,3825,3825,3825,0
20240710,160900,8479640,3825,3825,3825,3825,0
20240710,160800,8479640,3825,3825,3825,3825,0
20240710,160700,8479640,3825,3825,3825,3825,0
20240710,160600,8479640,3825,3825,3825,3825,0
20240710,160500,8479640,3825,3825,3825,3825,0
20240710,160400,8479640,3825,3825,3825,3825,0
20240710,160300,8479640,3825,3825,3825,3825,0
20240710,160200,8479640,3825,3825,3825,3825,0
20240710,160100,8479640,3825,3825,3825,3825,0
20240710,160000,8479640,3825,3825,3825,3825,0
20240710,155900,8479640,3825,3825,3825,3825,0
20240710,155800,8479640,3825,3825,3825,3825,0
20240710,155700,8479640,3825,3825,3825,3825,0
20240710,155600,8479640,3825,3825,3825,3825,0
20240710,155500,8479640,3825,3825,3825,3825,0
20240710,155400,8479640,3825,3825,3825,3825,0
20240710,155300,8479640,3825,3825,3825,3825,0
20240710,155200,8479640,3825,3825,3825,3825,0
20240710,155100,8479640,3825,3825,3825,3825,0
20240710,155000,8479640,3825,3825,3825,3825,0
20240710,154900,8479640,3825,3825,3825,3825,0
20240710,154800,8479640,3825,3825,3825,3825,40
20240710,154700,8479640,3825,3825,3825,3825,0
20240710,154600,8479640,3825,3825,3825,3825,0
20240710,154500,8479640,3825,3825,3825,3825,0
20240710,154400,8479640,3825,3825,3825,3825,0
20240710,154300,8479640,3825,3825,3825,3825,0
20240710,154200,8479640,3825,3825,3825,3825,0
20240710,154100,8479640,3825,3825,3825,3825,0
20240710,154000,8479640,3825,3825,3825,3825,0
20240710,153900,8479640,3825,3825,3825,3825,0
20240710,153800,8479640,3825,3825,3825,3825,0
20240710,153700,8479640,3825,3825,3825,3825,0
20240710,153600,8479640,3825,3825,3825,3825,0
20240710,153500,8479640,3825,3825,3825,3825,0
20240710,153400,8479640,3825,3825,3825,3825,0
20240710,153300,8479640,3825,3825,3825,3825,0
20240710,153200,8479640,3825,3825,3825,3825,0
20240710,153100,8479640,3825,3825,3825,3825,0
20240710,153000,8479640,3825,3825,3825,3825,40
20240710,152900,8326640,3825,3825,3825,3825,0
20240710,152800,8326640,3825,3825,3825,3825,0
20240710,152700,8326640,3825,3825,3825,3825,0
20240710,152600,8326640,3825,3825,3825,3825,0
20240710,152500,8326640,3825,3825,3825,3825,0
20240710,152400,8326640,3825,3825,3825,3825,0
20240710,152300,8326640,3825,3825,3825,3825,0
20240710,152200,8326640,3825,3825,3825,3825,0
20240710,152100,8326640,3825,3825,3825,3825,0
20240710,152000,8326640,3825,3825,3825,3825,0
20240710,151900,8326640,3825,3825,3825,3825,0
20240710,151800,8326640,3825,3825,3825,3825,0
20240710,151700,8326640,3825,3825,3825,3825,0
20240710,151600,8326640,3825,3825,3825,3825,0
20240710,151500,8326640,3825,3825,3825,3825,0
20240710,151400,8326640,3825,3825,3825,3825,0
20240710,151300,8326640,3825,3825,3825,3825,0
20240710,151200,8326640,3825,3825,3825,3825,0
20240710,151100,8326640,3825,3825,3825,3825,0
20240710,151000,8326640,3825,3825,3825,3825,0
20240710,150900,8326640,3825,3825,3825,3825,1
20240710,150800,8322815,3830,3830,3830,3830,0
20240710,150700,8322815,3830,3830,3830,3830,0
20240710,150600,8322815,3830,3830,3830,3830,0
20240710,150500,8322815,3830,3830,3830,3830,0
20240710,150400,8322815,3830,3830,3830,3830,0
20240710,150300,8322815,3830,3830,3830,3830,0
20240710,150200,8322815,3830,3830,3830,3830,0
20240710,150100,8322815,3830,3830,3830,3830,0
20240710,150000,8322815,3830,3830,3830,3830,0
20240710,145900,8322815,3830,3830,3830,3830,0
20240710,145800,8322815,3830,3830,3830,3830,0
20240710,145700,8322815,3830,3830,3830,3830,0
20240710,145600,8322815,3830,3830,3830,3830,0
20240710,145500,8322815,3830,3830,3830,3830,0
20240710,145400,8322815,3830,3830,3830,3830,0
20240710,145300,8322815,3830,3830,3830,3830,0
20240710,145200,8322815,3830,3830,3830,3830,0
20240710,145100,8322815,3830,3830,3830,3830,0
20240710,145000,8322815,3830,3830,3830,3830,0
20240710,144900,8322815,3830,3830,3830,3830,0
20240710,144800,8322815,3830,3830,3830,3830,0
20240710,144700,8322815,3830,3830,3830,3830,0
20240710,144600,8322815,3830,3830,3830,3830,0
20240710,144500,8322815,3830,3830,3830,3830,0
20240710,144400,8322815,3830,3830,3830,3830,0
20240710,144300,8322815,3830,3830,3830,3830,0
20240710,144200,8322815,3830,3830,3830,3830,0
20240710,144100,8322815,3830,3830,3830,3830,0
20240710,144000,8322815,3830,3830,3830,3830,0
20240710,143900,8322815,3830,3830,3830,3830,0
20240710,143800,8322815,3830,3830,3830,3830,0
20240710,143700,8322815,3830,3830,3830,3830,0
20240710,143600,8322815,3830,3830,3830,3830,0
20240710,143500,8322815,3830,3830,3830,3830,0
20240710,143400,8322815,3830,3830,3830,3830,0
20240710,143300,8322815,3830,3830,3830,3830,0
20240710,143200,8322815,3830,3830,3830,3830,0
20240710,143100,8322815,3830,3830,3830,3830,0
20240710,143000,8322815,3830,3830,3830,3830,0
20240710,142900,8322815,3830,3830,3830,3830,0
20240710,142800,8322815,3830,3830,3830,3830,0
20240710,142700,8322815,3830,3830,3830,3830,0
20240710,142600,8322815,3830,3830,3830,3830,0
20240710,142500,8322815,3830,3830,3830,3830,0
20240710,142400,8322815,3830,3830,3830,3830,0
20240710,142300,8322815,3830,3830,3830,3830,0
20240710,142200,8322815,3830,3830,3830,3830,0
20240710,142100,8322815,3830,3830,3830,3830,0
20240710,142000,8322815,3830,3830,3830,3830,0
20240710,141900,8322815,3830,3830,3830,3830,0
20240710,141800,8322815,3830,3830,3830,3830,0
20240710,141700,8322815,3830,3830,3830,3830,0
20240710,141600,8322815,3830,3830,3830,3830,0
20240710,141500,8322815,3830,3830,3830,3830,0
20240710,141400,8322815,3830,3830,3830,3830,0
20240710,141300,8322815,3830,3830,3830,3830,0
20240710,141200,8322815,3830,3830,3830,3830,0
20240710,141100,8322815,3830,3830,3830,3830,0
20240710,141000,8322815,3830,3830,3830,3830,0
20240710,140900,8322815,3830,3830,3830,3830,0
20240710,140800,8322815,3830,3830,3830,3830,0
20240710,140700,8322815,3830,3830,3830,3830,0
20240710,140600,8322815,3830,3830,3830,3830,0
20240710,140500,8322815,3830,3830,3830,3830,0
20240710,140400,8322815,3830,3830,3830,3830,0
20240710,140300,8322815,3830,3830,3830,3830,0
20240710,140200,8322815,3830,3830,3830,3830,0
20240710,140100,8322815,3830,3830,3830,3830,0
20240710,140000,8322815,3830,3830,3830,3830,1
20240710,135900,8318985,3820,3820,3820,3820,0
20240710,135800,8318985,3820,3820,3820,3820,0
20240710,135700,8318985,3820,3820,3820,3820,1
20240710,135600,8315165,3830,3830,3830,3830,0
20240710,135500,8315165,3830,3830,3830,3830,0
20240710,135400,8315165,3830,3830,3830,3830,0
20240710,135300,8315165,3830,3830,3830,3830,0
20240710,135200,8315165,3830,3830,3830,3830,0
20240710,135100,8315165,3830,3830,3830,3830,0
20240710,135000,8315165,3830,3830,3830,3830,0
20240710,134900,8315165,3830,3830,3830,3830,0
20240710,134800,8315165,3830,3830,3830,3830,0
20240710,134700,8315165,3830,3830,3830,3830,0
20240710,134600,8315165,3830,3830,3830,3830,4
20240710,134500,8299845,3830,3830,3830,3830,0
20240710,134400,8299845,3830,3830,3830,3830,0
20240710,134300,8299845,3830,3825,3830,3825,350
20240710,134200,6959970,3825,3825,3825,3825,0
20240710,134100,6959970,3825,3825,3825,3825,0
20240710,134000,6959970,3825,3825,3825,3825,0
20240710,133900,6959970,3825,3825,3825,3825,0
20240710,133800,6959970,3825,3825,3825,3825,0
20240710,133700,6959970,3825,3825,3825,3825,0
20240710,133600,6959970,3825,3825,3825,3825,0
20240710,133500,6959970,3825,3825,3825,3825,0
20240710,133400,6959970,3825,3825,3825,3825,0
20240710,133300,6959970,3825,3825,3825,3825,0
20240710,133200,6959970,3825,3825,3825,3825,0
20240710,133100,6959970,3825,3825,3825,3825,0
20240710,133000,6959970,3825,3825,3825,3825,0
20240710,132900,6959970,3825,3825,3825,3825,0
20240710,132800,6959970,3825,3825,3825,3825,0
20240710,132700,6959970,3825,3825,3825,3825,0
20240710,132600,6959970,3825,3825,3825,3825,0
20240710,132500,6959970,3825,3825,3825,3825,0
20240710,132400,6959970,3825,3825,3825,3825,0
20240710,132300,6959970,3825,3825,3825,3825,0
20240710,132200,6959970,3825,3825,3825,3825,0
20240710,132100,6959970,3825,3825,3825,3825,0
20240710,132000,6959970,3825,3825,3825,3825,0
20240710,131900,6959970,3825,3825,3825,3825,0
20240710,131800,6959970,3825,3825,3825,3825,0
20240710,131700,6959970,3825,3825,3825,3825,0
20240710,131600,6959970,3825,3825,3825,3825,0
20240710,131500,6959970,3825,3825,3825,3825,0
20240710,131400,6959970,3825,3825,3825,3825,0
20240710,131300,6959970,3825,3825,3825,3825,0
20240710,131200,6959970,3825,3825,3825,3825,0
20240710,131100,6959970,3825,3825,3825,3825,0
20240710,131000,6959970,3825,3825,3825,3825,0
20240710,130900,6959970,3825,3825,3825,3825,0
20240710,130800,6959970,3825,3825,3825,3825,0
20240710,130700,6959970,3825,3825,3825,3825,0
20240710,130600,6959970,3825,3825,3825,3825,0
20240710,130500,6959970,3825,3825,3825,3825,0
20240710,130400,6959970,3825,3825,3825,3825,0
20240710,130300,6959970,3825,3825,3825,3825,0
20240710,130200,6959970,3825,3825,3825,3825,0
20240710,130100,6959970,3825,3825,3825,3825,0
20240710,130000,6959970,3825,3825,3825,3825,0
20240710,125900,6959970,3825,3825,3825,3825,0
20240710,125800,6959970,3825,3825,3825,3825,0
20240710,125700,6959970,3825,3825,3825,3825,0
20240710,125600,6959970,3825,3825,3825,3825,0
20240710,125500,6959970,3825,3825,3825,3825,0
20240710,125400,6959970,3825,3825,3825,3825,0
20240710,125300,6959970,3825,3825,3825,3825,0
20240710,125200,6959970,3825,3825,3825,3825,0
20240710,125100,6959970,3825,3825,3825,3825,0
20240710,125000,6959970,3825,3825,3825,3825,0
20240710,124900,6959970,3825,3825,3825,3825,0
20240710,124800,6959970,3825,3825,3825,3825,0
20240710,124700,6959970,3825,3825,3825,3825,0
20240710,124600,6959970,3825,3825,3825,3825,0
20240710,124500,6959970,3825,3825,3825,3825,0
20240710,124400,6959970,3825,3825,3825,3825,0
20240710,124300,6959970,3825,3825,3825,3825,0
20240710,124200,6959970,3825,3825,3825,3825,0
20240710,124100,6959970,3825,3825,3825,3825,0
20240710,124000,6959970,3825,3825,3825,3825,0
20240710,123900,6959970,3825,3825,3825,3825,0
20240710,123800,6959970,3825,3825,3825,3825,0
20240710,123700,6959970,3825,3825,3825,3825,0
20240710,123600,6959970,3825,3825,3825,3825,0
20240710,123500,6959970,3825,3825,3825,3825,0
20240710,123400,6959970,3825,3825,3825,3825,0
20240710,123300,6959970,3825,3825,3825,3825,0
20240710,123200,6959970,3825,3825,3825,3825,0
20240710,123100,6959970,3825,3825,3825,3825,0
20240710,123000,6959970,3825,3825,3825,3825,0
20240710,122900,6959970,3825,3825,3825,3825,0
20240710,122800,6959970,3825,3825,3825,3825,0
20240710,122700,6959970,3825,3825,3825,3825,0
20240710,122600,6959970,3825,3825,3825,3825,0
20240710,122500,6959970,3825,3825,3825,3825,0
20240710,122400,6959970,3825,3825,3825,3825,0
20240710,122300,6959970,3825,3825,3825,3825,0
20240710,122200,6959970,3825,3825,3825,3825,0
20240710,122100,6959970,3825,3825,3825,3825,0
20240710,122000,6959970,3825,3825,3825,3825,0
20240710,121900,6959970,3825,3825,3825,3825,0
20240710,121800,6959970,3825,3825,3825,3825,0
20240710,121700,6959970,3825,3825,3825,3825,0
20240710,121600,6959970,3825,3825,3825,3825,0
20240710,121500,6959970,3825,3825,3825,3825,0
20240710,121400,6959970,3825,3825,3825,3825,0
20240710,121300,6959970,3825,3825,3825,3825,0
20240710,121200,6959970,3825,3825,3825,3825,0
20240710,121100,6959970,3825,3825,3825,3825,0
20240710,121000,6959970,3825,3825,3825,3825,0
20240710,120900,6959970,3825,3825,3825,3825,0
20240710,120800,6959970,3825,3825,3825,3825,0
20240710,120700,6959970,3825,3825,3825,3825,0
20240710,120600,6959970,3825,3825,3825,3825,0
20240710,120500,6959970,3825,3825,3825,3825,0
20240710,120400,6959970,3825,3825,3825,3825,0
20240710,120300,6959970,3825,3825,3825,3825,0
20240710,120200,6959970,3825,3825,3825,3825,0
20240710,120100,6959970,3825,3825,3825,3825,0
20240710,120000,6959970,3825,3825,3825,3825,0
20240710,115900,6959970,3825,3825,3825,3825,0
20240710,115800,6959970,3825,3825,3825,3825,0
20240710,115700,6959970,3825,3825,3825,3825,0
20240710,115600,6959970,3825,3825,3825,3825,0
20240710,115500,6959970,3825,3825,3825,3825,0
20240710,115400,6959970,3825,3825,3825,3825,0
20240710,115300,6959970,3825,3825,3825,3825,0
20240710,115200,6959970,3825,3825,3825,3825,0
20240710,115100,6959970,3825,3825,3825,3825,0
20240710,115000,6959970,3825,3825,3825,3825,0
20240710,114900,6959970,3825,3825,3825,3825,0
20240710,114800,6959970,3825,3825,3825,3825,0
20240710,114700,6959970,3825,3825,3825,3825,0
20240710,114600,6959970,3825,3825,3825,3825,0
20240710,114500,6959970,3825,3825,3825,3825,0
20240710,114400,6959970,3825,3825,3825,3825,0
20240710,114300,6959970,3825,3825,3825,3825,0
20240710,114200,6959970,3825,3825,3825,3825,0
20240710,114100,6959970,3825,3825,3825,3825,0
20240710,114000,6959970,3825,3825,3825,3825,0
20240710,113900,6959970,3825,3825,3825,3825,0
20240710,113800,6959970,3825,3825,3825,3825,0
20240710,113700,6959970,3825,3825,3825,3825,0
20240710,113600,6959970,3825,3825,3825,3825,0
20240710,113500,6959970,3825,3825,3825,3825,0
20240710,113400,6959970,3825,3825,3825,3825,0
20240710,113300,6959970,3825,3825,3825,3825,0
20240710,113200,6959970,3825,3825,3825,3825,0
20240710,113100,6959970,3825,3825,3825,3825,0
20240710,113000,6959970,3825,3825,3825,3825,0
20240710,112900,6959970,3825,3825,3825,3825,0
20240710,112800,6959970,3825,3825,3825,3825,0
20240710,112700,6959970,3825,3825,3825,3825,0
20240710,112600,6959970,3825,3825,3825,3825,0
20240710,112500,6959970,3825,3825,3825,3825,0
20240710,112400,6959970,3825,3825,3825,3825,0
20240710,112300,6959970,3825,3825,3825,3825,1
20240710,112200,6956145,3825,3825,3825,3825,0
20240710,112100,6956145,3825,3825,3825,3825,0
20240710,112000,6956145,3825,3825,3825,3825,0
20240710,111900,6956145,3825,3825,3825,3825,0
20240710,111800,6956145,3825,3825,3825,3825,0
20240710,111700,6956145,3825,3825,3825,3825,0
20240710,111600,6956145,3825,3825,3825,3825,0
20240710,111500,6956145,3825,3825,3825,3825,0
20240710,111400,6956145,3825,3825,3825,3825,0
20240710,111300,6956145,3825,3825,3825,3825,0
20240710,111200,6956145,3825,3825,3825,3825,0
20240710,111100,6956145,3825,3825,3825,3825,0
20240710,111000,6956145,3825,3825,3825,3825,196
20240710,110900,6206445,3800,3800,3800,3800,0
20240710,110800,6206445,3800,3800,3800,3800,0
20240710,110700,6206445,3800,3800,3800,3800,0
20240710,110600,6206445,3800,3800,3800,3800,0
20240710,110500,6206445,3800,3800,3800,3800,0
20240710,110400,6206445,3800,3800,3800,3800,0
20240710,110300,6206445,3800,3800,3800,3800,0
20240710,110200,6206445,3800,3800,3800,3800,0
20240710,110100,6206445,3800,3800,3800,3800,0
20240710,110000,6206445,3800,3800,3800,3800,0
20240710,105900,6206445,3800,3800,3800,3800,0
20240710,105800,6206445,3800,3800,3800,3800,0
20240710,105700,6206445,3800,3800,3800,3800,0
20240710,105600,6206445,3800,3800,3800,3800,0
20240710,105500,6206445,3800,3800,3800,3800,1
20240710,105400,6202645,3820,3820,3820,3820,0
20240710,105300,6202645,3820,3820,3820,3820,0
20240710,105200,6202645,3820,3820,3820,3820,0
20240710,105100,6202645,3820,3820,3820,3820,0
20240710,105000,6202645,3820,3820,3820,3820,0
20240710,104900,6202645,3820,3820,3820,3820,0
20240710,104800,6202645,3820,3820,3820,3820,0
20240710,104700,6202645,3820,3820,3820,3820,0
20240710,104600,6202645,3820,3820,3820,3820,0
20240710,104500,6202645,3820,3820,3820,3820,0
20240710,104400,6202645,3820,3820,3820,3820,0
20240710,104300,6202645,3820,3820,3820,3820,0
20240710,104200,6202645,3820,3820,3820,3820,0
20240710,104100,6202645,3820,3820,3820,3820,0
20240710,104000,6202645,3820,3820,3820,3820,0
20240710,103900,6202645,3820,3820,3820,3820,0
20240710,103800,6202645,3820,3820,3820,3820,91
20240710,103700,5855025,3800,3800,3800,3800,0
20240710,103600,5855025,3800,3800,3800,3800,0
20240710,103500,5855025,3800,3800,3800,3800,0
20240710,103400,5855025,3800,3800,3800,3800,0
20240710,103300,5855025,3800,3800,3800,3800,0
20240710,103200,5855025,3800,3800,3800,3800,0
20240710,103100,5855025,3800,3800,3800,3800,0
20240710,103000,5855025,3800,3800,3800,3800,0
20240710,102900,5855025,3800,3800,3800,3800,0
20240710,102800,5855025,3800,3800,3800,3800,65
20240710,102700,5608025,3780,3780,3780,3780,0
20240710,102600,5608025,3780,3780,3780,3780,0
20240710,102500,5608025,3780,3780,3780,3780,0
20240710,102400,5608025,3780,3780,3780,3780,0
20240710,102300,5608025,3780,3780,3780,3780,0
20240710,102200,5608025,3780,3780,3780,3780,0
20240710,102100,5608025,3780,3780,3780,3780,0
20240710,102000,5608025,3780,3780,3780,3780,0
20240710,101900,5608025,3780,3785,3785,3780,241
20240710,101800,4696960,3800,3800,3800,3800,0
20240710,101700,4696960,3800,3795,3800,3795,6
20240710,101600,4674185,3795,3795,3795,3795,1
20240710,101500,4670390,3780,3780,3780,3780,0
20240710,101400,4670390,3780,3780,3780,3780,0
20240710,101300,4670390,3780,3780,3780,3780,0
20240710,101200,4670390,3780,3780,3780,3780,0
20240710,101100,4670390,3780,3780,3780,3780,0
20240710,101000,4670390,3780,3780,3780,3780,0
20240710,100900,4670390,3780,3780,3780,3780,0
20240710,100800,4670390,3780,3780,3780,3780,0
20240710,100700,4670390,3780,3780,3780,3780,0
20240710,100600,4670390,3780,3780,3780,3780,0
20240710,100500,4670390,3780,3780,3780,3780,0
20240710,100400,4670390,3780,3780,3780,3780,0
20240710,100300,4670390,3780,3780,3780,3780,0
20240710,100200,4670390,3780,3780,3780,3780,0
20240710,100100,4670390,3780,3780,3780,3780,2
20240710,100000,4662830,3795,3795,3795,3795,0
20240710,095900,4662830,3795,3795,3795,3795,1
20240710,095800,4659035,3820,3820,3820,3820,0
20240710,095700,4659035,3820,3820,3820,3820,0
20240710,095600,4659035,3820,3820,3820,3820,0
20240710,095500,4659035,3820,3820,3820,3820,0
20240710,095400,4659035,3820,3820,3820,3820,0
20240710,095300,4659035,3820,3820,3820,3820,0
20240710,095200,4659035,3820,3820,3820,3820,0
20240710,095100,4659035,3820,3820,3820,3820,0
20240710,095000,4659035,3820,3820,3820,3820,0
20240710,094900,4659035,3820,3820,3820,3820,0
20240710,094800,4659035,3820,3820,3820,3820,0
20240710,094700,4659035,3820,3820,3820,3820,0
20240710,094600,4659035,3820,3820,3820,3820,0
20240710,094500,4659035,3820,3820,3820,3820,0
20240710,094400,4659035,3820,3820,3820,3820,0
20240710,094300,4659035,3820,3820,3820,3820,0
20240710,094200,4659035,3820,3820,3820,3820,0
20240710,094100,4659035,3820,3820,3820,3820,0
20240710,094000,4659035,3820,3820,3820,3820,0
20240710,093900,4659035,3820,3820,3820,3820,0
20240710,093800,4659035,3820,3820,3820,3820,0
20240710,093700,4659035,3820,3820,3820,3820,0
20240710,093600,4659035,3820,3820,3820,3820,0
20240710,093500,4659035,3820,3820,3820,3820,0
20240710,093400,4659035,3820,3820,3820,3820,0
20240710,093300,4659035,3820,3820,3820,3820,0
20240710,093200,4659035,3820,3820,3820,3820,1
20240710,093100,4655215,3770,3770,3770,3770,0
20240710,093000,4655215,3770,3770,3770,3770,0
20240710,092900,4655215,3770,3770,3770,3770,0
20240710,092800,4655215,3770,3770,3770,3770,0
20240710,092700,4655215,3770,3770,3770,3770,0
20240710,092600,4655215,3770,3800,3800,3770,926
20240710,092500,1158160,3805,3805,3805,3805,20
20240710,092400,1082060,3805,3805,3805,3805,21
20240710,092300,1002155,3825,3825,3825,3825,0
20240710,092200,1002155,3825,3825,3825,3825,0
20240710,092100,1002155,3825,3825,3825,3825,0
20240710,092000,1002155,3825,3825,3825,3825,0
20240710,091900,1002155,3825,3825,3825,3825,0
20240710,091800,1002155,3825,3825,3825,3825,0
20240710,091700,1002155,3825,3825,3825,3825,0
20240710,091600,1002155,3825,3825,3825,3825,0
20240710,091500,1002155,3825,3825,3825,3825,0
20240710,091400,1002155,3825,3825,3825,3825,0
20240710,091300,1002155,3825,3825,3825,3825,0
20240710,091200,1002155,3825,3825,3825,3825,0
20240710,091100,1002155,3825,3825,3825,3825,197
20240710,091000,248630,3825,3825,3825,3825,0
20240710,090900,248630,3825,3825,3825,3825,0
20240710,090800,248630,3825,3825,3825,3825,0
20240710,090700,248630,3825,3825,3825,3825,0
20240710,090600,248630,3825,3825,3825,3825,0
20240710,090500,248630,3825,3825,3825,3825,64
20240710,090400,3830,3830,3830,3830,3830,0
20240710,090300,3830,3830,3830,3830,3830,0
20240710,090200,3830,3830,3830,3830,3830,0
20240710,090100,3830,3830,3830,3830,3830,0
20240710,090000,3830,3830,3830,3830,3830,1