KissMeData/033200/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,191800,8793105,3780,3780,3780,3780,548
20240715,191700,8793105,3780,3780,3780,3780,0
20240715,191600,8793105,3780,3780,3780,3780,0
20240715,191500,8793105,3780,3780,3780,3780,0
20240715,191400,8793105,3780,3780,3780,3780,0
20240715,191300,8793105,3780,3780,3780,3780,0
20240715,191200,8793105,3780,3780,3780,3780,0
20240715,191100,8793105,3780,3780,3780,3780,0
20240715,191000,8793105,3780,3780,3780,3780,0
20240715,190900,8793105,3780,3780,3780,3780,0
20240715,190800,8793105,3780,3780,3780,3780,0
20240715,190700,8793105,3780,3780,3780,3780,0
20240715,190600,8793105,3780,3780,3780,3780,0
20240715,190500,8793105,3780,3780,3780,3780,0
20240715,190400,8793105,3780,3780,3780,3780,0
20240715,190300,8793105,3780,3780,3780,3780,0
20240715,190200,8793105,3780,3780,3780,3780,0
20240715,190100,8793105,3780,3780,3780,3780,0
20240715,190000,8793105,3780,3780,3780,3780,0
20240715,185900,8793105,3780,3780,3780,3780,0
20240715,185800,8793105,3780,3780,3780,3780,0
20240715,185700,8793105,3780,3780,3780,3780,0
20240715,185600,8793105,3780,3780,3780,3780,0
20240715,185500,8793105,3780,3780,3780,3780,0
20240715,185400,8793105,3780,3780,3780,3780,0
20240715,185300,8793105,3780,3780,3780,3780,0
20240715,185200,8793105,3780,3780,3780,3780,0
20240715,185100,8793105,3780,3780,3780,3780,0
20240715,185000,8793105,3780,3780,3780,3780,0
20240715,184900,8793105,3780,3780,3780,3780,0
20240715,184800,8793105,3780,3780,3780,3780,548
20240715,184700,8793105,3780,3780,3780,3780,0
20240715,184600,8793105,3780,3780,3780,3780,0
20240715,184500,8793105,3780,3780,3780,3780,0
20240715,184400,8793105,3780,3780,3780,3780,0
20240715,184300,8793105,3780,3780,3780,3780,0
20240715,184200,8793105,3780,3780,3780,3780,0
20240715,184100,8793105,3780,3780,3780,3780,0
20240715,184000,8793105,3780,3780,3780,3780,0
20240715,183900,8793105,3780,3780,3780,3780,0
20240715,183800,8793105,3780,3780,3780,3780,0
20240715,183700,8793105,3780,3780,3780,3780,0
20240715,183600,8793105,3780,3780,3780,3780,0
20240715,183500,8793105,3780,3780,3780,3780,0
20240715,183400,8793105,3780,3780,3780,3780,0
20240715,183300,8793105,3780,3780,3780,3780,0
20240715,183200,8793105,3780,3780,3780,3780,0
20240715,183100,8793105,3780,3780,3780,3780,0
20240715,183000,8793105,3780,3780,3780,3780,0
20240715,182900,8793105,3780,3780,3780,3780,0
20240715,182800,8793105,3780,3780,3780,3780,0
20240715,182700,8793105,3780,3780,3780,3780,0
20240715,182600,8793105,3780,3780,3780,3780,0
20240715,182500,8793105,3780,3780,3780,3780,0
20240715,182400,8793105,3780,3780,3780,3780,0
20240715,182300,8793105,3780,3780,3780,3780,0
20240715,182200,8793105,3780,3780,3780,3780,0
20240715,182100,8793105,3780,3780,3780,3780,0
20240715,182000,8793105,3780,3780,3780,3780,0
20240715,181900,8793105,3780,3780,3780,3780,0
20240715,181800,8793105,3780,3780,3780,3780,548
20240715,181700,8793105,3780,3780,3780,3780,0
20240715,181600,8793105,3780,3780,3780,3780,0
20240715,181500,8793105,3780,3780,3780,3780,0
20240715,181400,8793105,3780,3780,3780,3780,0
20240715,181300,8793105,3780,3780,3780,3780,0
20240715,181200,8793105,3780,3780,3780,3780,0
20240715,181100,8793105,3780,3780,3780,3780,0
20240715,181000,8793105,3780,3780,3780,3780,0
20240715,180900,8793105,3780,3780,3780,3780,0
20240715,180800,8793105,3780,3780,3780,3780,0
20240715,180700,8793105,3780,3780,3780,3780,0
20240715,180600,8793105,3780,3780,3780,3780,0
20240715,180500,8793105,3780,3780,3780,3780,0
20240715,180400,8793105,3780,3780,3780,3780,0
20240715,180300,8793105,3780,3780,3780,3780,0
20240715,180200,8793105,3780,3780,3780,3780,0
20240715,180100,8793105,3780,3780,3780,3780,0
20240715,180000,8793105,3780,3780,3780,3780,0
20240715,175900,8793105,3780,3780,3780,3780,0
20240715,175800,8793105,3780,3780,3780,3780,0
20240715,175700,8793105,3780,3780,3780,3780,0
20240715,175600,8793105,3780,3780,3780,3780,0
20240715,175500,8793105,3780,3780,3780,3780,0
20240715,175400,8793105,3780,3780,3780,3780,0
20240715,175300,8793105,3780,3780,3780,3780,0
20240715,175200,8793105,3780,3780,3780,3780,0
20240715,175100,8793105,3780,3780,3780,3780,0
20240715,175000,8793105,3780,3780,3780,3780,0
20240715,174900,8793105,3780,3780,3780,3780,0
20240715,174800,8793105,3780,3780,3780,3780,548
20240715,174700,8793105,3780,3780,3780,3780,0
20240715,174600,8793105,3780,3780,3780,3780,0
20240715,174500,8793105,3780,3780,3780,3780,0
20240715,174400,8793105,3780,3780,3780,3780,0
20240715,174300,8793105,3780,3780,3780,3780,0
20240715,174200,8793105,3780,3780,3780,3780,0
20240715,174100,8793105,3780,3780,3780,3780,0
20240715,174000,8793105,3780,3780,3780,3780,0
20240715,173900,8793105,3780,3780,3780,3780,0
20240715,173800,8793105,3780,3780,3780,3780,0
20240715,173700,8793105,3780,3780,3780,3780,0
20240715,173600,8793105,3780,3780,3780,3780,0
20240715,173500,8793105,3780,3780,3780,3780,0
20240715,173400,8793105,3780,3780,3780,3780,0
20240715,173300,8793105,3780,3780,3780,3780,0
20240715,173200,8793105,3780,3780,3780,3780,0
20240715,173100,8793105,3780,3780,3780,3780,0
20240715,173000,8793105,3780,3780,3780,3780,0
20240715,172900,8793105,3780,3780,3780,3780,0
20240715,172800,8793105,3780,3780,3780,3780,0
20240715,172700,8793105,3780,3780,3780,3780,0
20240715,172600,8793105,3780,3780,3780,3780,0
20240715,172500,8793105,3780,3780,3780,3780,0
20240715,172400,8793105,3780,3780,3780,3780,0
20240715,172300,8793105,3780,3780,3780,3780,0
20240715,172200,8793105,3780,3780,3780,3780,0
20240715,172100,8793105,3780,3780,3780,3780,0
20240715,172000,8793105,3780,3780,3780,3780,0
20240715,171900,8793105,3780,3780,3780,3780,0
20240715,171800,8793105,3780,3780,3780,3780,548
20240715,171700,8793105,3780,3780,3780,3780,0
20240715,171600,8793105,3780,3780,3780,3780,0
20240715,171500,8793105,3780,3780,3780,3780,0
20240715,171400,8793105,3780,3780,3780,3780,0
20240715,171300,8793105,3780,3780,3780,3780,0
20240715,171200,8793105,3780,3780,3780,3780,0
20240715,171100,8793105,3780,3780,3780,3780,0
20240715,171000,8793105,3780,3780,3780,3780,0
20240715,170900,8793105,3780,3780,3780,3780,0
20240715,170800,8793105,3780,3780,3780,3780,0
20240715,170700,8793105,3780,3780,3780,3780,0
20240715,170600,8793105,3780,3780,3780,3780,0
20240715,170500,8793105,3780,3780,3780,3780,0
20240715,170400,8793105,3780,3780,3780,3780,0
20240715,170300,8793105,3780,3780,3780,3780,0
20240715,170200,8793105,3780,3780,3780,3780,0
20240715,170100,8793105,3780,3780,3780,3780,0
20240715,170000,8793105,3780,3780,3780,3780,0
20240715,165900,8793105,3780,3780,3780,3780,0
20240715,165800,8793105,3780,3780,3780,3780,0
20240715,165700,8793105,3780,3780,3780,3780,0
20240715,165600,8793105,3780,3780,3780,3780,0
20240715,165500,8793105,3780,3780,3780,3780,0
20240715,165400,8793105,3780,3780,3780,3780,0
20240715,165300,8793105,3780,3780,3780,3780,0
20240715,165200,8793105,3780,3780,3780,3780,0
20240715,165100,8793105,3780,3780,3780,3780,0
20240715,165000,8793105,3780,3780,3780,3780,0
20240715,164900,8793105,3780,3780,3780,3780,0
20240715,164800,8793105,3780,3780,3780,3780,548
20240715,164700,8793105,3780,3780,3780,3780,0
20240715,164600,8793105,3780,3780,3780,3780,0
20240715,164500,8793105,3780,3780,3780,3780,0
20240715,164400,8793105,3780,3780,3780,3780,0
20240715,164300,8793105,3780,3780,3780,3780,0
20240715,164200,8793105,3780,3780,3780,3780,0
20240715,164100,8793105,3780,3780,3780,3780,0
20240715,164000,8793105,3780,3780,3780,3780,0
20240715,163900,8793105,3780,3780,3780,3780,0
20240715,163800,8793105,3780,3780,3780,3780,0
20240715,163700,8793105,3780,3780,3780,3780,0
20240715,163600,8793105,3780,3780,3780,3780,0
20240715,163500,8793105,3780,3780,3780,3780,0
20240715,163400,8793105,3780,3780,3780,3780,0
20240715,163300,8793105,3780,3780,3780,3780,0
20240715,163200,8793105,3780,3780,3780,3780,0
20240715,163100,8793105,3780,3780,3780,3780,0
20240715,163000,8793105,3780,3780,3780,3780,0
20240715,162900,8793105,3780,3780,3780,3780,0
20240715,162800,8793105,3780,3780,3780,3780,0
20240715,162700,8793105,3780,3780,3780,3780,0
20240715,162600,8793105,3780,3780,3780,3780,0
20240715,162500,8793105,3780,3780,3780,3780,0
20240715,162400,8793105,3780,3780,3780,3780,0
20240715,162300,8793105,3780,3780,3780,3780,0
20240715,162200,8793105,3780,3780,3780,3780,0
20240715,162100,8793105,3780,3780,3780,3780,0
20240715,162000,8793105,3780,3780,3780,3780,0
20240715,161900,8793105,3780,3780,3780,3780,0
20240715,161800,8793105,3780,3780,3780,3780,548
20240715,161700,8793105,3780,3780,3780,3780,0
20240715,161600,8793105,3780,3780,3780,3780,0
20240715,161500,8793105,3780,3780,3780,3780,0
20240715,161400,8793105,3780,3780,3780,3780,0
20240715,161300,8793105,3780,3780,3780,3780,0
20240715,161200,8793105,3780,3780,3780,3780,0
20240715,161100,8793105,3780,3780,3780,3780,0
20240715,161000,8793105,3780,3780,3780,3780,0
20240715,160900,8793105,3780,3780,3780,3780,0
20240715,160800,8793105,3780,3780,3780,3780,0
20240715,160700,8793105,3780,3780,3780,3780,0
20240715,160600,8793105,3780,3780,3780,3780,0
20240715,160500,8793105,3780,3780,3780,3780,0
20240715,160400,8793105,3780,3780,3780,3780,0
20240715,160300,8793105,3780,3780,3780,3780,0
20240715,160200,8793105,3780,3780,3780,3780,0
20240715,160100,8793105,3780,3780,3780,3780,0
20240715,160000,8793105,3780,3780,3780,3780,0
20240715,155900,8793105,3780,3780,3780,3780,0
20240715,155800,8793105,3780,3780,3780,3780,0
20240715,155700,8793105,3780,3780,3780,3780,0
20240715,155600,8793105,3780,3780,3780,3780,0
20240715,155500,8793105,3780,3780,3780,3780,0
20240715,155400,8793105,3780,3780,3780,3780,0
20240715,155300,8793105,3780,3780,3780,3780,0
20240715,155200,8793105,3780,3780,3780,3780,0
20240715,155100,8793105,3780,3780,3780,3780,0
20240715,155000,8793105,3780,3780,3780,3780,0
20240715,154900,8793105,3780,3780,3780,3780,0
20240715,154800,8793105,3780,3780,3780,3780,548
20240715,154700,8793105,3780,3780,3780,3780,0
20240715,154600,8793105,3780,3780,3780,3780,0
20240715,154500,8793105,3780,3780,3780,3780,0
20240715,154400,8793105,3780,3780,3780,3780,0
20240715,154300,8793105,3780,3780,3780,3780,0
20240715,154200,8793105,3780,3780,3780,3780,0
20240715,154100,8793105,3780,3780,3780,3780,0
20240715,154000,8793105,3780,3780,3780,3780,0
20240715,153900,8793105,3780,3780,3780,3780,0
20240715,153800,8793105,3780,3780,3780,3780,0
20240715,153700,8793105,3780,3780,3780,3780,0
20240715,153600,8793105,3780,3780,3780,3780,0
20240715,153500,8793105,3780,3780,3780,3780,0
20240715,153400,8793105,3780,3780,3780,3780,0
20240715,153300,8793105,3780,3780,3780,3780,0
20240715,153200,8793105,3780,3780,3780,3780,0
20240715,153100,8793105,3780,3780,3780,3780,0
20240715,153000,8793105,3780,3780,3780,3780,548
20240715,152900,6721665,3780,3780,3780,3780,0
20240715,152800,6721665,3780,3780,3780,3780,0
20240715,152700,6721665,3780,3780,3780,3780,0
20240715,152600,6721665,3780,3780,3780,3780,0
20240715,152500,6721665,3780,3780,3780,3780,0
20240715,152400,6721665,3780,3780,3780,3780,0
20240715,152300,6721665,3780,3780,3780,3780,0
20240715,152200,6721665,3780,3780,3780,3780,0
20240715,152100,6721665,3780,3780,3780,3780,0
20240715,152000,6721665,3780,3780,3780,3780,0
20240715,151900,6721665,3780,3780,3780,3780,0
20240715,151800,6721665,3780,3780,3780,3780,0
20240715,151700,6721665,3780,3780,3780,3780,0
20240715,151600,6721665,3780,3780,3780,3780,0
20240715,151500,6721665,3780,3780,3780,3780,0
20240715,151400,6721665,3780,3780,3780,3780,0
20240715,151300,6721665,3780,3780,3780,3780,0
20240715,151200,6721665,3780,3780,3780,3780,0
20240715,151100,6721665,3780,3780,3780,3780,0
20240715,151000,6721665,3780,3780,3780,3780,0
20240715,150900,6721665,3780,3780,3780,3780,0
20240715,150800,6721665,3780,3780,3780,3780,0
20240715,150700,6721665,3780,3780,3780,3780,0
20240715,150600,6721665,3780,3780,3780,3780,14
20240715,150500,6668745,3780,3780,3780,3780,0
20240715,150400,6668745,3780,3780,3780,3780,30
20240715,150300,6555345,3780,3780,3780,3780,0
20240715,150200,6555345,3780,3780,3780,3780,0
20240715,150100,6555345,3780,3780,3780,3780,0
20240715,150000,6555345,3780,3780,3780,3780,0
20240715,145900,6555345,3780,3780,3780,3780,0
20240715,145800,6555345,3780,3780,3780,3780,0
20240715,145700,6555345,3780,3780,3780,3780,0
20240715,145600,6555345,3780,3780,3780,3780,0
20240715,145500,6555345,3780,3780,3780,3780,0
20240715,145400,6555345,3780,3780,3780,3780,0
20240715,145300,6555345,3780,3780,3780,3780,0
20240715,145200,6555345,3780,3780,3780,3780,72
20240715,145100,6283185,3725,3725,3725,3725,0
20240715,145000,6283185,3725,3725,3725,3725,0
20240715,144900,6283185,3725,3725,3725,3725,0
20240715,144800,6283185,3725,3725,3725,3725,0
20240715,144700,6283185,3725,3725,3725,3725,0
20240715,144600,6283185,3725,3725,3725,3725,0
20240715,144500,6283185,3725,3725,3725,3725,0
20240715,144400,6283185,3725,3725,3725,3725,0
20240715,144300,6283185,3725,3725,3725,3725,0
20240715,144200,6283185,3725,3725,3725,3725,0
20240715,144100,6283185,3725,3725,3725,3725,100
20240715,144000,5910685,3725,3725,3725,3725,0
20240715,143900,5910685,3725,3725,3725,3725,0
20240715,143800,5910685,3725,3725,3725,3725,0
20240715,143700,5910685,3725,3725,3725,3725,0
20240715,143600,5910685,3725,3725,3725,3725,0
20240715,143500,5910685,3725,3725,3725,3725,0
20240715,143400,5910685,3725,3725,3725,3725,0
20240715,143300,5910685,3725,3725,3725,3725,0
20240715,143200,5910685,3725,3725,3725,3725,0
20240715,143100,5910685,3725,3725,3725,3725,100
20240715,143000,5538185,3725,3725,3725,3725,0
20240715,142900,5538185,3725,3725,3725,3725,0
20240715,142800,5538185,3725,3725,3725,3725,0
20240715,142700,5538185,3725,3725,3725,3725,0
20240715,142600,5538185,3725,3725,3725,3725,0
20240715,142500,5538185,3725,3725,3725,3725,0
20240715,142400,5538185,3725,3725,3725,3725,0
20240715,142300,5538185,3725,3725,3725,3725,0
20240715,142200,5538185,3725,3725,3725,3725,0
20240715,142100,5538185,3725,3725,3725,3725,0
20240715,142000,5538185,3725,3725,3725,3725,0
20240715,141900,5538185,3725,3725,3725,3725,0
20240715,141800,5538185,3725,3725,3725,3725,0
20240715,141700,5538185,3725,3725,3725,3725,0
20240715,141600,5538185,3725,3725,3725,3725,0
20240715,141500,5538185,3725,3725,3725,3725,0
20240715,141400,5538185,3725,3725,3725,3725,0
20240715,141300,5538185,3725,3735,3735,3725,86
20240715,141200,5217560,3805,3805,3805,3805,0
20240715,141100,5217560,3805,3805,3805,3805,0
20240715,141000,5217560,3805,3805,3805,3805,0
20240715,140900,5217560,3805,3805,3805,3805,1
20240715,140800,5213755,3715,3715,3715,3715,0
20240715,140700,5213755,3715,3715,3715,3715,0
20240715,140600,5213755,3715,3715,3715,3715,0
20240715,140500,5213755,3715,3715,3715,3715,0
20240715,140400,5213755,3715,3715,3715,3715,0
20240715,140300,5213755,3715,3715,3715,3715,0
20240715,140200,5213755,3715,3715,3715,3715,0
20240715,140100,5213755,3715,3715,3715,3715,0
20240715,140000,5213755,3715,3715,3715,3715,0
20240715,135900,5213755,3715,3715,3715,3715,0
20240715,135800,5213755,3715,3755,3755,3715,63
20240715,135700,4978145,3805,3805,3805,3805,0
20240715,135600,4978145,3805,3805,3805,3805,0
20240715,135500,4978145,3805,3805,3805,3805,0
20240715,135400,4978145,3805,3805,3805,3805,0
20240715,135300,4978145,3805,3805,3805,3805,0
20240715,135200,4978145,3805,3805,3805,3805,0
20240715,135100,4978145,3805,3805,3805,3805,0
20240715,135000,4978145,3805,3805,3805,3805,0
20240715,134900,4978145,3805,3805,3805,3805,0
20240715,134800,4978145,3805,3805,3805,3805,0
20240715,134700,4978145,3805,3805,3805,3805,0
20240715,134600,4978145,3805,3805,3805,3805,0
20240715,134500,4978145,3805,3805,3805,3805,0
20240715,134400,4978145,3805,3805,3805,3805,0
20240715,134300,4978145,3805,3805,3805,3805,0
20240715,134200,4978145,3805,3805,3805,3805,2
20240715,134100,4970535,3805,3805,3805,3805,0
20240715,134000,4970535,3805,3805,3805,3805,10
20240715,133900,4932485,3805,3805,3805,3805,0
20240715,133800,4932485,3805,3805,3805,3805,0
20240715,133700,4932485,3805,3805,3805,3805,0
20240715,133600,4932485,3805,3805,3805,3805,0
20240715,133500,4932485,3805,3805,3805,3805,0
20240715,133400,4932485,3805,3805,3805,3805,0
20240715,133300,4932485,3805,3805,3805,3805,0
20240715,133200,4932485,3805,3805,3805,3805,0
20240715,133100,4932485,3805,3805,3805,3805,0
20240715,133000,4932485,3805,3805,3805,3805,51
20240715,132900,4738430,3805,3805,3805,3805,0
20240715,132800,4738430,3805,3805,3805,3805,0
20240715,132700,4738430,3805,3805,3805,3805,0
20240715,132600,4738430,3805,3805,3805,3805,0
20240715,132500,4738430,3805,3805,3805,3805,0
20240715,132400,4738430,3805,3805,3805,3805,0
20240715,132300,4738430,3805,3805,3805,3805,0
20240715,132200,4738430,3805,3805,3805,3805,0
20240715,132100,4738430,3805,3805,3805,3805,0
20240715,132000,4738430,3805,3805,3805,3805,0
20240715,131900,4738430,3805,3805,3805,3805,0
20240715,131800,4738430,3805,3805,3805,3805,0
20240715,131700,4738430,3805,3805,3805,3805,0
20240715,131600,4738430,3805,3805,3805,3805,0
20240715,131500,4738430,3805,3805,3805,3805,0
20240715,131400,4738430,3805,3805,3805,3805,0
20240715,131300,4738430,3805,3805,3805,3805,0
20240715,131200,4738430,3805,3805,3805,3805,0
20240715,131100,4738430,3805,3805,3805,3805,0
20240715,131000,4738430,3805,3805,3805,3805,0
20240715,130900,4738430,3805,3805,3805,3805,0
20240715,130800,4738430,3805,3805,3805,3805,0
20240715,130700,4738430,3805,3805,3805,3805,0
20240715,130600,4738430,3805,3805,3805,3805,0
20240715,130500,4738430,3805,3805,3805,3805,0
20240715,130400,4738430,3805,3805,3805,3805,0
20240715,130300,4738430,3805,3805,3805,3805,0
20240715,130200,4738430,3805,3805,3805,3805,0
20240715,130100,4738430,3805,3805,3805,3805,0
20240715,130000,4738430,3805,3805,3805,3805,0
20240715,125900,4738430,3805,3805,3805,3805,0
20240715,125800,4738430,3805,3805,3805,3805,0
20240715,125700,4738430,3805,3805,3805,3805,1
20240715,125600,4734625,3750,3750,3750,3750,0
20240715,125500,4734625,3750,3750,3750,3750,0
20240715,125400,4734625,3750,3750,3750,3750,0
20240715,125300,4734625,3750,3750,3750,3750,0
20240715,125200,4734625,3750,3750,3750,3750,0
20240715,125100,4734625,3750,3750,3750,3750,0
20240715,125000,4734625,3750,3750,3750,3750,0
20240715,124900,4734625,3750,3750,3750,3750,0
20240715,124800,4734625,3750,3750,3750,3750,0
20240715,124700,4734625,3750,3750,3750,3750,0
20240715,124600,4734625,3750,3750,3750,3750,0
20240715,124500,4734625,3750,3750,3750,3750,0
20240715,124400,4734625,3750,3750,3750,3750,0
20240715,124300,4734625,3750,3750,3750,3750,0
20240715,124200,4734625,3750,3750,3750,3750,0
20240715,124100,4734625,3750,3750,3750,3750,0
20240715,124000,4734625,3750,3750,3750,3750,0
20240715,123900,4734625,3750,3750,3750,3750,0
20240715,123800,4734625,3750,3750,3750,3750,0
20240715,123700,4734625,3750,3750,3750,3750,0
20240715,123600,4734625,3750,3750,3750,3750,0
20240715,123500,4734625,3750,3750,3750,3750,0
20240715,123400,4734625,3750,3750,3750,3750,0
20240715,123300,4734625,3750,3750,3750,3750,0
20240715,123200,4734625,3750,3750,3750,3750,0
20240715,123100,4734625,3750,3750,3750,3750,0
20240715,123000,4734625,3750,3750,3750,3750,0
20240715,122900,4734625,3750,3750,3750,3750,0
20240715,122800,4734625,3750,3750,3750,3750,0
20240715,122700,4734625,3750,3750,3750,3750,10
20240715,122600,4697125,3750,3750,3750,3750,0
20240715,122500,4697125,3750,3750,3750,3750,0
20240715,122400,4697125,3750,3750,3750,3750,0
20240715,122300,4697125,3750,3750,3750,3750,0
20240715,122200,4697125,3750,3750,3750,3750,0
20240715,122100,4697125,3750,3750,3750,3750,0
20240715,122000,4697125,3750,3750,3750,3750,0
20240715,121900,4697125,3750,3750,3750,3750,0
20240715,121800,4697125,3750,3750,3750,3750,0
20240715,121700,4697125,3750,3750,3750,3750,0
20240715,121600,4697125,3750,3750,3750,3750,0
20240715,121500,4697125,3750,3750,3750,3750,0
20240715,121400,4697125,3750,3750,3750,3750,0
20240715,121300,4697125,3750,3750,3750,3750,0
20240715,121200,4697125,3750,3750,3750,3750,0
20240715,121100,4697125,3750,3750,3750,3750,0
20240715,121000,4697125,3750,3750,3750,3750,0
20240715,120900,4697125,3750,3750,3750,3750,0
20240715,120800,4697125,3750,3750,3750,3750,0
20240715,120700,4697125,3750,3750,3750,3750,0
20240715,120600,4697125,3750,3750,3750,3750,0
20240715,120500,4697125,3750,3750,3750,3750,0
20240715,120400,4697125,3750,3750,3750,3750,0
20240715,120300,4697125,3750,3750,3750,3750,0
20240715,120200,4697125,3750,3750,3750,3750,0
20240715,120100,4697125,3750,3750,3750,3750,0
20240715,120000,4697125,3750,3750,3750,3750,0
20240715,115900,4697125,3750,3750,3750,3750,0
20240715,115800,4697125,3750,3750,3750,3750,0
20240715,115700,4697125,3750,3750,3750,3750,53
20240715,115600,4498375,3750,3750,3750,3750,0
20240715,115500,4498375,3750,3750,3750,3750,0
20240715,115400,4498375,3750,3750,3750,3750,0
20240715,115300,4498375,3750,3750,3750,3750,0
20240715,115200,4498375,3750,3750,3750,3750,0
20240715,115100,4498375,3750,3750,3750,3750,0
20240715,115000,4498375,3750,3750,3750,3750,0
20240715,114900,4498375,3750,3750,3750,3750,0
20240715,114800,4498375,3750,3750,3750,3750,0
20240715,114700,4498375,3750,3750,3750,3750,0
20240715,114600,4498375,3750,3750,3750,3750,0
20240715,114500,4498375,3750,3750,3750,3750,0
20240715,114400,4498375,3750,3750,3750,3750,0
20240715,114300,4498375,3750,3750,3750,3750,0
20240715,114200,4498375,3750,3750,3750,3750,0
20240715,114100,4498375,3750,3750,3750,3750,0
20240715,114000,4498375,3750,3750,3750,3750,0
20240715,113900,4498375,3750,3750,3750,3750,0
20240715,113800,4498375,3750,3750,3750,3750,0
20240715,113700,4498375,3750,3750,3750,3750,0
20240715,113600,4498375,3750,3750,3750,3750,0
20240715,113500,4498375,3750,3750,3750,3750,0
20240715,113400,4498375,3750,3750,3750,3750,0
20240715,113300,4498375,3750,3750,3750,3750,148
20240715,113200,3943375,3750,3750,3750,3750,0
20240715,113100,3943375,3750,3750,3750,3750,0
20240715,113000,3943375,3750,3750,3750,3750,0
20240715,112900,3943375,3750,3750,3750,3750,0
20240715,112800,3943375,3750,3750,3750,3750,0
20240715,112700,3943375,3750,3750,3750,3750,0
20240715,112600,3943375,3750,3750,3750,3750,0
20240715,112500,3943375,3750,3750,3750,3750,0
20240715,112400,3943375,3750,3750,3750,3750,0
20240715,112300,3943375,3750,3750,3750,3750,0
20240715,112200,3943375,3750,3750,3750,3750,0
20240715,112100,3943375,3750,3750,3750,3750,0
20240715,112000,3943375,3750,3750,3750,3750,0
20240715,111900,3943375,3750,3750,3750,3750,0
20240715,111800,3943375,3750,3750,3750,3750,0
20240715,111700,3943375,3750,3750,3750,3750,0
20240715,111600,3943375,3750,3750,3750,3750,0
20240715,111500,3943375,3750,3750,3750,3750,0
20240715,111400,3943375,3750,3750,3750,3750,0
20240715,111300,3943375,3750,3750,3750,3750,0
20240715,111200,3943375,3750,3750,3750,3750,0
20240715,111100,3943375,3750,3750,3750,3750,0
20240715,111000,3943375,3750,3750,3750,3750,0
20240715,110900,3943375,3750,3750,3750,3750,0
20240715,110800,3943375,3750,3750,3750,3750,0
20240715,110700,3943375,3750,3750,3750,3750,0
20240715,110600,3943375,3750,3750,3750,3750,0
20240715,110500,3943375,3750,3750,3750,3750,0
20240715,110400,3943375,3750,3750,3750,3750,0
20240715,110300,3943375,3750,3750,3750,3750,0
20240715,110200,3943375,3750,3750,3750,3750,0
20240715,110100,3943375,3750,3750,3750,3750,0
20240715,110000,3943375,3750,3750,3750,3750,0
20240715,105900,3943375,3750,3750,3750,3750,0
20240715,105800,3943375,3750,3750,3750,3750,0
20240715,105700,3943375,3750,3750,3750,3750,0
20240715,105600,3943375,3750,3750,3750,3750,0
20240715,105500,3943375,3750,3750,3750,3750,1
20240715,105400,3939625,3725,3725,3725,3725,0
20240715,105300,3939625,3725,3725,3725,3725,0
20240715,105200,3939625,3725,3725,3725,3725,0
20240715,105100,3939625,3725,3725,3725,3725,0
20240715,105000,3939625,3725,3725,3725,3725,0
20240715,104900,3939625,3725,3725,3725,3725,0
20240715,104800,3939625,3725,3725,3725,3725,0
20240715,104700,3939625,3725,3725,3725,3725,0
20240715,104600,3939625,3725,3725,3725,3725,0
20240715,104500,3939625,3725,3725,3725,3725,0
20240715,104400,3939625,3725,3725,3725,3725,0
20240715,104300,3939625,3725,3725,3725,3725,0
20240715,104200,3939625,3725,3725,3725,3725,0
20240715,104100,3939625,3725,3725,3725,3725,0
20240715,104000,3939625,3725,3725,3725,3725,0
20240715,103900,3939625,3725,3725,3725,3725,0
20240715,103800,3939625,3725,3725,3725,3725,0
20240715,103700,3939625,3725,3725,3725,3725,0
20240715,103600,3939625,3725,3725,3725,3725,0
20240715,103500,3939625,3725,3725,3725,3725,0
20240715,103400,3939625,3725,3725,3725,3725,0
20240715,103300,3939625,3725,3725,3725,3725,0
20240715,103200,3939625,3725,3725,3725,3725,0
20240715,103100,3939625,3725,3725,3725,3725,0
20240715,103000,3939625,3725,3725,3725,3725,0
20240715,102900,3939625,3725,3725,3725,3725,0
20240715,102800,3939625,3725,3725,3725,3725,0
20240715,102700,3939625,3725,3725,3725,3725,0
20240715,102600,3939625,3725,3725,3725,3725,0
20240715,102500,3939625,3725,3725,3725,3725,0
20240715,102400,3939625,3725,3725,3725,3725,0
20240715,102300,3939625,3725,3725,3725,3725,0
20240715,102200,3939625,3725,3725,3725,3725,0
20240715,102100,3939625,3725,3725,3725,3725,0
20240715,102000,3939625,3725,3725,3725,3725,0
20240715,101900,3939625,3725,3730,3730,3725,220
20240715,101800,3119990,3725,3725,3725,3725,0
20240715,101700,3119990,3725,3725,3725,3725,0
20240715,101600,3119990,3725,3725,3725,3725,0
20240715,101500,3119990,3725,3725,3725,3725,0
20240715,101400,3119990,3725,3730,3730,3725,262
20240715,101300,2143990,3730,3730,3730,3730,0
20240715,101200,2143990,3730,3730,3730,3730,0
20240715,101100,2143990,3730,3730,3730,3725,18
20240715,101000,2076925,3730,3730,3730,3730,35
20240715,100900,1946375,3825,3825,3825,3825,0
20240715,100800,1946375,3825,3825,3825,3825,0
20240715,100700,1946375,3825,3825,3825,3825,0
20240715,100600,1946375,3825,3825,3825,3825,1
20240715,100500,1942550,3755,3755,3755,3755,0
20240715,100400,1942550,3755,3755,3755,3755,0
20240715,100300,1942550,3755,3755,3755,3755,0
20240715,100200,1942550,3755,3755,3755,3755,30
20240715,100100,1829900,3825,3825,3825,3825,0
20240715,100000,1829900,3825,3825,3825,3825,0
20240715,095900,1829900,3825,3825,3825,3825,0
20240715,095800,1829900,3825,3825,3825,3825,0
20240715,095700,1829900,3825,3825,3825,3825,0
20240715,095600,1829900,3825,3825,3825,3825,0
20240715,095500,1829900,3825,3825,3825,3825,0
20240715,095400,1829900,3825,3825,3825,3825,1
20240715,095300,1826075,3825,3825,3825,3825,3
20240715,095200,1814600,3830,3830,3830,3830,0
20240715,095100,1814600,3830,3830,3830,3830,0
20240715,095000,1814600,3830,3830,3830,3830,0
20240715,094900,1814600,3830,3830,3830,3830,27
20240715,094800,1711190,3755,3755,3755,3755,0
20240715,094700,1711190,3755,3755,3755,3755,0
20240715,094600,1711190,3755,3755,3755,3755,0
20240715,094500,1711190,3755,3755,3755,3755,0
20240715,094400,1711190,3755,3755,3755,3755,0
20240715,094300,1711190,3755,3755,3755,3755,0
20240715,094200,1711190,3755,3755,3755,3755,0
20240715,094100,1711190,3755,3755,3755,3755,0
20240715,094000,1711190,3755,3755,3755,3755,0
20240715,093900,1711190,3755,3755,3755,3755,0
20240715,093800,1711190,3755,3755,3755,3755,0
20240715,093700,1711190,3755,3755,3755,3755,0
20240715,093600,1711190,3755,3755,3755,3755,0
20240715,093500,1711190,3755,3755,3755,3755,0
20240715,093400,1711190,3755,3755,3755,3755,0
20240715,093300,1711190,3755,3755,3755,3755,0
20240715,093200,1711190,3755,3755,3755,3755,0
20240715,093100,1711190,3755,3755,3755,3755,0
20240715,093000,1711190,3755,3755,3755,3755,0
20240715,092900,1711190,3755,3755,3755,3755,0
20240715,092800,1711190,3755,3755,3755,3755,0
20240715,092700,1711190,3755,3755,3755,3755,0
20240715,092600,1711190,3755,3755,3755,3755,0
20240715,092500,1711190,3755,3755,3755,3755,0
20240715,092400,1711190,3755,3755,3755,3755,0
20240715,092300,1711190,3755,3755,3755,3755,0
20240715,092200,1711190,3755,3755,3755,3755,0
20240715,092100,1711190,3755,3755,3755,3755,0
20240715,092000,1711190,3755,3755,3755,3755,0
20240715,091900,1711190,3755,3755,3755,3755,0
20240715,091800,1711190,3755,3755,3755,3755,0
20240715,091700,1711190,3755,3755,3755,3755,0
20240715,091600,1711190,3755,3755,3755,3755,0
20240715,091500,1711190,3755,3755,3755,3755,0
20240715,091400,1711190,3755,3755,3755,3755,153
20240715,091300,1136675,3835,3835,3835,3835,0
20240715,091200,1136675,3835,3835,3835,3835,0
20240715,091100,1136675,3835,3835,3835,3835,0
20240715,091000,1136675,3835,3835,3835,3835,0
20240715,090900,1136675,3835,3835,3835,3835,0
20240715,090800,1136675,3835,3835,3835,3835,0
20240715,090700,1136675,3835,3835,3835,3835,0
20240715,090600,1136675,3835,3835,3835,3835,5
20240715,090500,1117500,3725,3725,3725,3725,0
20240715,090400,1117500,3725,3725,3725,3725,0
20240715,090300,1117500,3725,3725,3725,3725,0
20240715,090200,1117500,3725,3725,3725,3725,0
20240715,090100,1117500,3725,3725,3725,3725,0
20240715,090000,1117500,3725,3725,3725,3725,300