KissMeData/080470/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,195900,8105350,4165,4165,4165,4165,48
20240710,195800,8105350,4165,4165,4165,4165,0
20240710,195700,8105350,4165,4165,4165,4165,0
20240710,195600,8105350,4165,4165,4165,4165,0
20240710,195500,8105350,4165,4165,4165,4165,0
20240710,195400,8105350,4165,4165,4165,4165,0
20240710,195300,8105350,4165,4165,4165,4165,0
20240710,195200,8105350,4165,4165,4165,4165,0
20240710,195100,8105350,4165,4165,4165,4165,0
20240710,195000,8105350,4165,4165,4165,4165,0
20240710,194900,8105350,4165,4165,4165,4165,0
20240710,194800,8105350,4165,4165,4165,4165,0
20240710,194700,8105350,4165,4165,4165,4165,0
20240710,194600,8105350,4165,4165,4165,4165,0
20240710,194500,8105350,4165,4165,4165,4165,0
20240710,194400,8105350,4165,4165,4165,4165,0
20240710,194300,8105350,4165,4165,4165,4165,0
20240710,194200,8105350,4165,4165,4165,4165,0
20240710,194100,8105350,4165,4165,4165,4165,0
20240710,194000,8105350,4165,4165,4165,4165,0
20240710,193900,8105350,4165,4165,4165,4165,0
20240710,193800,8105350,4165,4165,4165,4165,0
20240710,193700,8105350,4165,4165,4165,4165,0
20240710,193600,8105350,4165,4165,4165,4165,0
20240710,193500,8105350,4165,4165,4165,4165,0
20240710,193400,8105350,4165,4165,4165,4165,0
20240710,193300,8105350,4165,4165,4165,4165,0
20240710,193200,8105350,4165,4165,4165,4165,0
20240710,193100,8105350,4165,4165,4165,4165,0
20240710,193000,8105350,4165,4165,4165,4165,0
20240710,192900,8105350,4165,4165,4165,4165,48
20240710,192800,8105350,4165,4165,4165,4165,0
20240710,192700,8105350,4165,4165,4165,4165,0
20240710,192600,8105350,4165,4165,4165,4165,0
20240710,192500,8105350,4165,4165,4165,4165,0
20240710,192400,8105350,4165,4165,4165,4165,0
20240710,192300,8105350,4165,4165,4165,4165,0
20240710,192200,8105350,4165,4165,4165,4165,0
20240710,192100,8105350,4165,4165,4165,4165,0
20240710,192000,8105350,4165,4165,4165,4165,0
20240710,191900,8105350,4165,4165,4165,4165,0
20240710,191800,8105350,4165,4165,4165,4165,0
20240710,191700,8105350,4165,4165,4165,4165,0
20240710,191600,8105350,4165,4165,4165,4165,0
20240710,191500,8105350,4165,4165,4165,4165,0
20240710,191400,8105350,4165,4165,4165,4165,0
20240710,191300,8105350,4165,4165,4165,4165,0
20240710,191200,8105350,4165,4165,4165,4165,0
20240710,191100,8105350,4165,4165,4165,4165,0
20240710,191000,8105350,4165,4165,4165,4165,0
20240710,190900,8105350,4165,4165,4165,4165,0
20240710,190800,8105350,4165,4165,4165,4165,0
20240710,190700,8105350,4165,4165,4165,4165,0
20240710,190600,8105350,4165,4165,4165,4165,0
20240710,190500,8105350,4165,4165,4165,4165,0
20240710,190400,8105350,4165,4165,4165,4165,0
20240710,190300,8105350,4165,4165,4165,4165,0
20240710,190200,8105350,4165,4165,4165,4165,0
20240710,190100,8105350,4165,4165,4165,4165,0
20240710,190000,8105350,4165,4165,4165,4165,0
20240710,185900,8105350,4165,4165,4165,4165,48
20240710,185800,8105350,4165,4165,4165,4165,0
20240710,185700,8105350,4165,4165,4165,4165,0
20240710,185600,8105350,4165,4165,4165,4165,0
20240710,185500,8105350,4165,4165,4165,4165,0
20240710,185400,8105350,4165,4165,4165,4165,0
20240710,185300,8105350,4165,4165,4165,4165,0
20240710,185200,8105350,4165,4165,4165,4165,0
20240710,185100,8105350,4165,4165,4165,4165,0
20240710,185000,8105350,4165,4165,4165,4165,0
20240710,184900,8105350,4165,4165,4165,4165,0
20240710,184800,8105350,4165,4165,4165,4165,0
20240710,184700,8105350,4165,4165,4165,4165,0
20240710,184600,8105350,4165,4165,4165,4165,0
20240710,184500,8105350,4165,4165,4165,4165,0
20240710,184400,8105350,4165,4165,4165,4165,0
20240710,184300,8105350,4165,4165,4165,4165,0
20240710,184200,8105350,4165,4165,4165,4165,0
20240710,184100,8105350,4165,4165,4165,4165,0
20240710,184000,8105350,4165,4165,4165,4165,0
20240710,183900,8105350,4165,4165,4165,4165,0
20240710,183800,8105350,4165,4165,4165,4165,0
20240710,183700,8105350,4165,4165,4165,4165,0
20240710,183600,8105350,4165,4165,4165,4165,0
20240710,183500,8105350,4165,4165,4165,4165,0
20240710,183400,8105350,4165,4165,4165,4165,0
20240710,183300,8105350,4165,4165,4165,4165,0
20240710,183200,8105350,4165,4165,4165,4165,0
20240710,183100,8105350,4165,4165,4165,4165,0
20240710,183000,8105350,4165,4165,4165,4165,0
20240710,182900,8105350,4165,4165,4165,4165,48
20240710,182800,8105350,4165,4165,4165,4165,0
20240710,182700,8105350,4165,4165,4165,4165,0
20240710,182600,8105350,4165,4165,4165,4165,0
20240710,182500,8105350,4165,4165,4165,4165,0
20240710,182400,8105350,4165,4165,4165,4165,0
20240710,182300,8105350,4165,4165,4165,4165,0
20240710,182200,8105350,4165,4165,4165,4165,0
20240710,182100,8105350,4165,4165,4165,4165,0
20240710,182000,8105350,4165,4165,4165,4165,0
20240710,181900,8105350,4165,4165,4165,4165,0
20240710,181800,8105350,4165,4165,4165,4165,0
20240710,181700,8105350,4165,4165,4165,4165,0
20240710,181600,8105350,4165,4165,4165,4165,0
20240710,181500,8105350,4165,4165,4165,4165,0
20240710,181400,8105350,4165,4165,4165,4165,0
20240710,181300,8105350,4165,4165,4165,4165,0
20240710,181200,8105350,4165,4165,4165,4165,0
20240710,181100,8105350,4165,4165,4165,4165,0
20240710,181000,8105350,4165,4165,4165,4165,0
20240710,180900,8105350,4165,4165,4165,4165,0
20240710,180800,8105350,4165,4165,4165,4165,0
20240710,180700,8105350,4165,4165,4165,4165,0
20240710,180600,8105350,4165,4165,4165,4165,0
20240710,180500,8105350,4165,4165,4165,4165,0
20240710,180400,8105350,4165,4165,4165,4165,0
20240710,180300,8105350,4165,4165,4165,4165,0
20240710,180200,8105350,4165,4165,4165,4165,0
20240710,180100,8105350,4165,4165,4165,4165,0
20240710,180000,8105350,4165,4165,4165,4165,0
20240710,175900,8105350,4165,4165,4165,4165,48
20240710,175800,8105350,4165,4165,4165,4165,0
20240710,175700,8105350,4165,4165,4165,4165,0
20240710,175600,8105350,4165,4165,4165,4165,0
20240710,175500,8105350,4165,4165,4165,4165,0
20240710,175400,8105350,4165,4165,4165,4165,0
20240710,175300,8105350,4165,4165,4165,4165,0
20240710,175200,8105350,4165,4165,4165,4165,0
20240710,175100,8105350,4165,4165,4165,4165,0
20240710,175000,8105350,4165,4165,4165,4165,0
20240710,174900,8105350,4165,4165,4165,4165,0
20240710,174800,8105350,4165,4165,4165,4165,0
20240710,174700,8105350,4165,4165,4165,4165,0
20240710,174600,8105350,4165,4165,4165,4165,0
20240710,174500,8105350,4165,4165,4165,4165,0
20240710,174400,8105350,4165,4165,4165,4165,0
20240710,174300,8105350,4165,4165,4165,4165,0
20240710,174200,8105350,4165,4165,4165,4165,0
20240710,174100,8105350,4165,4165,4165,4165,0
20240710,174000,8105350,4165,4165,4165,4165,0
20240710,173900,8105350,4165,4165,4165,4165,0
20240710,173800,8105350,4165,4165,4165,4165,0
20240710,173700,8105350,4165,4165,4165,4165,0
20240710,173600,8105350,4165,4165,4165,4165,0
20240710,173500,8105350,4165,4165,4165,4165,0
20240710,173400,8105350,4165,4165,4165,4165,0
20240710,173300,8105350,4165,4165,4165,4165,0
20240710,173200,8105350,4165,4165,4165,4165,0
20240710,173100,8105350,4165,4165,4165,4165,0
20240710,173000,8105350,4165,4165,4165,4165,0
20240710,172900,8105350,4165,4165,4165,4165,48
20240710,172800,8105350,4165,4165,4165,4165,0
20240710,172700,8105350,4165,4165,4165,4165,0
20240710,172600,8105350,4165,4165,4165,4165,0
20240710,172500,8105350,4165,4165,4165,4165,0
20240710,172400,8105350,4165,4165,4165,4165,0
20240710,172300,8105350,4165,4165,4165,4165,0
20240710,172200,8105350,4165,4165,4165,4165,0
20240710,172100,8105350,4165,4165,4165,4165,0
20240710,172000,8105350,4165,4165,4165,4165,0
20240710,171900,8105350,4165,4165,4165,4165,0
20240710,171800,8105350,4165,4165,4165,4165,0
20240710,171700,8105350,4165,4165,4165,4165,0
20240710,171600,8105350,4165,4165,4165,4165,0
20240710,171500,8105350,4165,4165,4165,4165,0
20240710,171400,8105350,4165,4165,4165,4165,0
20240710,171300,8105350,4165,4165,4165,4165,0
20240710,171200,8105350,4165,4165,4165,4165,0
20240710,171100,8105350,4165,4165,4165,4165,0
20240710,171000,8105350,4165,4165,4165,4165,0
20240710,170900,8105350,4165,4165,4165,4165,0
20240710,170800,8105350,4165,4165,4165,4165,0
20240710,170700,8105350,4165,4165,4165,4165,0
20240710,170600,8105350,4165,4165,4165,4165,0
20240710,170500,8105350,4165,4165,4165,4165,0
20240710,170400,8105350,4165,4165,4165,4165,0
20240710,170300,8105350,4165,4165,4165,4165,0
20240710,170200,8105350,4165,4165,4165,4165,0
20240710,170100,8105350,4165,4165,4165,4165,0
20240710,170000,8105350,4165,4165,4165,4165,0
20240710,165900,8105350,4165,4165,4165,4165,48
20240710,165800,8105350,4165,4165,4165,4165,0
20240710,165700,8105350,4165,4165,4165,4165,0
20240710,165600,8105350,4165,4165,4165,4165,0
20240710,165500,8105350,4165,4165,4165,4165,0
20240710,165400,8105350,4165,4165,4165,4165,0
20240710,165300,8105350,4165,4165,4165,4165,0
20240710,165200,8105350,4165,4165,4165,4165,0
20240710,165100,8105350,4165,4165,4165,4165,0
20240710,165000,8105350,4165,4165,4165,4165,0
20240710,164900,8105350,4165,4165,4165,4165,0
20240710,164800,8105350,4165,4165,4165,4165,0
20240710,164700,8105350,4165,4165,4165,4165,0
20240710,164600,8105350,4165,4165,4165,4165,0
20240710,164500,8105350,4165,4165,4165,4165,0
20240710,164400,8105350,4165,4165,4165,4165,0
20240710,164300,8105350,4165,4165,4165,4165,0
20240710,164200,8105350,4165,4165,4165,4165,0
20240710,164100,8105350,4165,4165,4165,4165,0
20240710,164000,8105350,4165,4165,4165,4165,0
20240710,163900,8105350,4165,4165,4165,4165,0
20240710,163800,8105350,4165,4165,4165,4165,0
20240710,163700,8105350,4165,4165,4165,4165,0
20240710,163600,8105350,4165,4165,4165,4165,0
20240710,163500,8105350,4165,4165,4165,4165,0
20240710,163400,8105350,4165,4165,4165,4165,0
20240710,163300,8105350,4165,4165,4165,4165,0
20240710,163200,8105350,4165,4165,4165,4165,0
20240710,163100,8105350,4165,4165,4165,4165,0
20240710,163000,8105350,4165,4165,4165,4165,0
20240710,162900,8105350,4165,4165,4165,4165,48
20240710,162800,8105350,4165,4165,4165,4165,0
20240710,162700,8105350,4165,4165,4165,4165,0
20240710,162600,8105350,4165,4165,4165,4165,0
20240710,162500,8105350,4165,4165,4165,4165,0
20240710,162400,8105350,4165,4165,4165,4165,0
20240710,162300,8105350,4165,4165,4165,4165,0
20240710,162200,8105350,4165,4165,4165,4165,0
20240710,162100,8105350,4165,4165,4165,4165,0
20240710,162000,8105350,4165,4165,4165,4165,0
20240710,161900,8105350,4165,4165,4165,4165,0
20240710,161800,8105350,4165,4165,4165,4165,0
20240710,161700,8105350,4165,4165,4165,4165,0
20240710,161600,8105350,4165,4165,4165,4165,0
20240710,161500,8105350,4165,4165,4165,4165,0
20240710,161400,8105350,4165,4165,4165,4165,0
20240710,161300,8105350,4165,4165,4165,4165,0
20240710,161200,8105350,4165,4165,4165,4165,0
20240710,161100,8105350,4165,4165,4165,4165,0
20240710,161000,8105350,4165,4165,4165,4165,0
20240710,160900,8105350,4165,4165,4165,4165,0
20240710,160800,8105350,4165,4165,4165,4165,0
20240710,160700,8105350,4165,4165,4165,4165,0
20240710,160600,8105350,4165,4165,4165,4165,0
20240710,160500,8105350,4165,4165,4165,4165,0
20240710,160400,8105350,4165,4165,4165,4165,0
20240710,160300,8105350,4165,4165,4165,4165,0
20240710,160200,8105350,4165,4165,4165,4165,0
20240710,160100,8105350,4165,4165,4165,4165,0
20240710,160000,8105350,4165,4165,4165,4165,0
20240710,155900,8105350,4165,4165,4165,4165,48
20240710,155800,8105350,4165,4165,4165,4165,0
20240710,155700,8105350,4165,4165,4165,4165,0
20240710,155600,8105350,4165,4165,4165,4165,0
20240710,155500,8105350,4165,4165,4165,4165,0
20240710,155400,8105350,4165,4165,4165,4165,0
20240710,155300,8105350,4165,4165,4165,4165,0
20240710,155200,8105350,4165,4165,4165,4165,0
20240710,155100,8105350,4165,4165,4165,4165,0
20240710,155000,8105350,4165,4165,4165,4165,0
20240710,154900,8105350,4165,4165,4165,4165,0
20240710,154800,8105350,4165,4165,4165,4165,0
20240710,154700,8105350,4165,4165,4165,4165,0
20240710,154600,8105350,4165,4165,4165,4165,0
20240710,154500,8105350,4165,4165,4165,4165,0
20240710,154400,8105350,4165,4165,4165,4165,0
20240710,154300,8105350,4165,4165,4165,4165,0
20240710,154200,8105350,4165,4165,4165,4165,0
20240710,154100,8105350,4165,4165,4165,4165,0
20240710,154000,8105350,4165,4165,4165,4165,0
20240710,153900,8105350,4165,4165,4165,4165,0
20240710,153800,8105350,4165,4165,4165,4165,0
20240710,153700,8105350,4165,4165,4165,4165,0
20240710,153600,8105350,4165,4165,4165,4165,0
20240710,153500,8105350,4165,4165,4165,4165,0
20240710,153400,8105350,4165,4165,4165,4165,0
20240710,153300,8105350,4165,4165,4165,4165,0
20240710,153200,8105350,4165,4165,4165,4165,0
20240710,153100,8105350,4165,4165,4165,4165,0
20240710,153000,8105350,4165,4165,4165,4165,48
20240710,152900,7905430,4150,4150,4150,4150,0
20240710,152800,7905430,4150,4150,4150,4150,0
20240710,152700,7905430,4150,4150,4150,4150,0
20240710,152600,7905430,4150,4150,4150,4150,0
20240710,152500,7905430,4150,4150,4150,4150,0
20240710,152400,7905430,4150,4150,4150,4150,0
20240710,152300,7905430,4150,4150,4150,4150,0
20240710,152200,7905430,4150,4150,4150,4150,0
20240710,152100,7905430,4150,4150,4150,4150,0
20240710,152000,7905430,4150,4150,4150,4150,0
20240710,151900,7905430,4150,4150,4150,4150,0
20240710,151800,7905430,4150,4150,4150,4150,0
20240710,151700,7905430,4150,4150,4150,4150,0
20240710,151600,7905430,4150,4150,4150,4150,0
20240710,151500,7905430,4150,4150,4150,4150,25
20240710,151400,7801680,4165,4165,4165,4165,0
20240710,151300,7801680,4165,4165,4165,4165,0
20240710,151200,7801680,4165,4165,4165,4165,0
20240710,151100,7801680,4165,4165,4165,4165,0
20240710,151000,7801680,4165,4165,4165,4165,0
20240710,150900,7801680,4165,4165,4165,4165,1
20240710,150800,7797515,4170,4170,4170,4170,0
20240710,150700,7797515,4170,4170,4170,4170,0
20240710,150600,7797515,4170,4170,4170,4170,0
20240710,150500,7797515,4170,4170,4170,4170,0
20240710,150400,7797515,4170,4170,4170,4170,0
20240710,150300,7797515,4170,4170,4170,4170,0
20240710,150200,7797515,4170,4170,4170,4170,0
20240710,150100,7797515,4170,4170,4170,4170,0
20240710,150000,7797515,4170,4170,4170,4170,0
20240710,145900,7797515,4170,4170,4170,4170,0
20240710,145800,7797515,4170,4170,4170,4170,26
20240710,145700,7689095,4170,4170,4170,4170,0
20240710,145600,7689095,4170,4170,4170,4170,0
20240710,145500,7689095,4170,4170,4170,4170,13
20240710,145400,7634885,4175,4175,4175,4175,0
20240710,145300,7634885,4175,4175,4175,4175,0
20240710,145200,7634885,4175,4175,4175,4175,0
20240710,145100,7634885,4175,4175,4175,4175,0
20240710,145000,7634885,4175,4175,4175,4175,0
20240710,144900,7634885,4175,4175,4175,4175,0
20240710,144800,7634885,4175,4175,4175,4175,0
20240710,144700,7634885,4175,4175,4175,4175,0
20240710,144600,7634885,4175,4175,4175,4175,0
20240710,144500,7634885,4175,4175,4175,4175,0
20240710,144400,7634885,4175,4175,4175,4175,0
20240710,144300,7634885,4175,4175,4175,4175,0
20240710,144200,7634885,4175,4175,4175,4175,0
20240710,144100,7634885,4175,4175,4175,4175,13
20240710,144000,7580610,4150,4150,4150,4150,0
20240710,143900,7580610,4150,4150,4150,4150,372
20240710,143800,6036810,4150,4150,4150,4150,0
20240710,143700,6036810,4150,4150,4150,4150,1
20240710,143600,6032660,4150,4150,4150,4150,0
20240710,143500,6032660,4150,4150,4150,4150,0
20240710,143400,6032660,4150,4150,4150,4150,0
20240710,143300,6032660,4150,4150,4150,4150,0
20240710,143200,6032660,4150,4150,4150,4150,0
20240710,143100,6032660,4150,4150,4150,4150,0
20240710,143000,6032660,4150,4150,4150,4150,0
20240710,142900,6032660,4150,4150,4150,4150,0
20240710,142800,6032660,4150,4150,4150,4150,0
20240710,142700,6032660,4150,4150,4150,4150,13
20240710,142600,5978710,4140,4140,4140,4140,0
20240710,142500,5978710,4140,4140,4140,4140,0
20240710,142400,5978710,4140,4140,4140,4140,0
20240710,142300,5978710,4140,4140,4140,4140,0
20240710,142200,5978710,4140,4140,4140,4140,0
20240710,142100,5978710,4140,4140,4140,4140,0
20240710,142000,5978710,4140,4140,4140,4140,0
20240710,141900,5978710,4140,4140,4140,4140,0
20240710,141800,5978710,4140,4140,4140,4140,12
20240710,141700,5929030,4150,4150,4150,4150,0
20240710,141600,5929030,4150,4150,4150,4150,0
20240710,141500,5929030,4150,4150,4150,4150,0
20240710,141400,5929030,4150,4150,4150,4150,0
20240710,141300,5929030,4150,4150,4150,4150,13
20240710,141200,5875080,4140,4140,4140,4140,0
20240710,141100,5875080,4140,4140,4140,4140,0
20240710,141000,5875080,4140,4140,4140,4140,0
20240710,140900,5875080,4140,4140,4140,4140,0
20240710,140800,5875080,4140,4140,4140,4140,0
20240710,140700,5875080,4140,4140,4140,4140,14
20240710,140600,5817120,4150,4150,4150,4150,0
20240710,140500,5817120,4150,4150,4150,4150,0
20240710,140400,5817120,4150,4150,4150,4150,0
20240710,140300,5817120,4150,4150,4150,4150,0
20240710,140200,5817120,4150,4150,4150,4150,0
20240710,140100,5817120,4150,4150,4150,4150,0
20240710,140000,5817120,4150,4150,4150,4150,0
20240710,135900,5817120,4150,4150,4150,4150,13
20240710,135800,5763170,4150,4150,4150,4150,0
20240710,135700,5763170,4150,4150,4150,4150,0
20240710,135600,5763170,4150,4150,4150,4150,0
20240710,135500,5763170,4150,4150,4150,4150,0
20240710,135400,5763170,4150,4150,4150,4150,0
20240710,135300,5763170,4150,4150,4150,4150,0
20240710,135200,5763170,4150,4150,4150,4150,0
20240710,135100,5763170,4150,4150,4150,4150,0
20240710,135000,5763170,4150,4150,4150,4150,0
20240710,134900,5763170,4150,4150,4150,4150,0
20240710,134800,5763170,4150,4150,4150,4150,0
20240710,134700,5763170,4150,4150,4150,4150,0
20240710,134600,5763170,4150,4150,4150,4150,100
20240710,134500,5348170,4145,4145,4145,4145,0
20240710,134400,5348170,4145,4145,4145,4145,13
20240710,134300,5294285,4145,4145,4145,4145,0
20240710,134200,5294285,4145,4145,4145,4145,0
20240710,134100,5294285,4145,4145,4145,4145,0
20240710,134000,5294285,4145,4145,4145,4145,17
20240710,133900,5223820,4150,4150,4150,4150,0
20240710,133800,5223820,4150,4150,4150,4150,0
20240710,133700,5223820,4150,4150,4150,4150,0
20240710,133600,5223820,4150,4150,4150,4150,0
20240710,133500,5223820,4150,4150,4150,4150,0
20240710,133400,5223820,4150,4150,4150,4150,0
20240710,133300,5223820,4150,4150,4150,4150,0
20240710,133200,5223820,4150,4150,4150,4150,13
20240710,133100,5169870,4150,4150,4150,4150,0
20240710,133000,5169870,4150,4150,4150,4150,0
20240710,132900,5169870,4150,4150,4150,4150,0
20240710,132800,5169870,4150,4150,4150,4150,0
20240710,132700,5169870,4150,4150,4150,4150,11
20240710,132600,5124220,4150,4150,4150,4150,0
20240710,132500,5124220,4150,4150,4150,4150,0
20240710,132400,5124220,4150,4150,4150,4150,0
20240710,132300,5124220,4150,4150,4150,4150,0
20240710,132200,5124220,4150,4150,4150,4150,0
20240710,132100,5124220,4150,4150,4150,4150,0
20240710,132000,5124220,4150,4150,4150,4150,6
20240710,131900,5099320,4155,4155,4155,4155,36
20240710,131800,4949740,4160,4160,4160,4160,0
20240710,131700,4949740,4160,4160,4160,4160,26
20240710,131600,4841580,4165,4165,4165,4165,0
20240710,131500,4841580,4165,4165,4165,4165,0
20240710,131400,4841580,4165,4165,4165,4165,0
20240710,131300,4841580,4165,4165,4165,4165,0
20240710,131200,4841580,4165,4165,4165,4165,0
20240710,131100,4841580,4165,4165,4165,4165,0
20240710,131000,4841580,4165,4165,4165,4165,0
20240710,130900,4841580,4165,4165,4165,4165,0
20240710,130800,4841580,4165,4165,4165,4165,0
20240710,130700,4841580,4165,4165,4165,4165,0
20240710,130600,4841580,4165,4165,4165,4165,0
20240710,130500,4841580,4165,4165,4165,4165,24
20240710,130400,4741620,4165,4165,4165,4165,0
20240710,130300,4741620,4165,4165,4165,4165,14
20240710,130200,4683310,4160,4160,4160,4160,0
20240710,130100,4683310,4160,4160,4160,4160,0
20240710,130000,4683310,4160,4160,4160,4160,0
20240710,125900,4683310,4160,4160,4160,4160,0
20240710,125800,4683310,4160,4160,4160,4160,0
20240710,125700,4683310,4160,4160,4160,4160,0
20240710,125600,4683310,4160,4160,4160,4160,0
20240710,125500,4683310,4160,4160,4160,4160,0
20240710,125400,4683310,4160,4160,4160,4160,0
20240710,125300,4683310,4160,4160,4160,4160,0
20240710,125200,4683310,4160,4160,4160,4160,0
20240710,125100,4683310,4160,4160,4160,4160,0
20240710,125000,4683310,4160,4160,4160,4160,1
20240710,124900,4679150,4165,4165,4165,4165,14
20240710,124800,4620840,4160,4160,4160,4160,0
20240710,124700,4620840,4160,4160,4160,4160,0
20240710,124600,4620840,4160,4160,4160,4160,0
20240710,124500,4620840,4160,4160,4160,4160,1
20240710,124400,4616680,4165,4165,4165,4165,0
20240710,124300,4616680,4165,4165,4165,4165,0
20240710,124200,4616680,4165,4165,4165,4165,0
20240710,124100,4616680,4165,4165,4165,4165,0
20240710,124000,4616680,4165,4165,4165,4165,0
20240710,123900,4616680,4165,4165,4165,4165,0
20240710,123800,4616680,4165,4165,4165,4165,0
20240710,123700,4616680,4165,4165,4165,4165,0
20240710,123600,4616680,4165,4165,4165,4165,0
20240710,123500,4616680,4165,4165,4165,4165,14
20240710,123400,4558370,4150,4150,4150,4150,0
20240710,123300,4558370,4150,4150,4150,4150,0
20240710,123200,4558370,4150,4150,4150,4150,0
20240710,123100,4558370,4150,4150,4150,4150,0
20240710,123000,4558370,4150,4150,4150,4150,0
20240710,122900,4558370,4150,4150,4150,4150,0
20240710,122800,4558370,4150,4150,4150,4150,0
20240710,122700,4558370,4150,4150,4150,4150,0
20240710,122600,4558370,4150,4150,4150,4150,0
20240710,122500,4558370,4150,4150,4150,4150,0
20240710,122400,4558370,4150,4150,4150,4150,0
20240710,122300,4558370,4150,4150,4150,4150,14
20240710,122200,4500270,4175,4175,4175,4175,14
20240710,122100,4441820,4175,4175,4175,4175,0
20240710,122000,4441820,4175,4175,4175,4175,0
20240710,121900,4441820,4175,4175,4175,4175,0
20240710,121800,4441820,4175,4175,4175,4175,30
20240710,121700,4316570,4175,4175,4175,4175,0
20240710,121600,4316570,4175,4175,4175,4175,0
20240710,121500,4316570,4175,4175,4175,4175,0
20240710,121400,4316570,4175,4175,4175,4175,0
20240710,121300,4316570,4175,4175,4175,4175,0
20240710,121200,4316570,4175,4175,4175,4175,0
20240710,121100,4316570,4175,4175,4175,4175,0
20240710,121000,4316570,4175,4175,4175,4175,0
20240710,120900,4316570,4175,4175,4175,4175,0
20240710,120800,4316570,4175,4175,4175,4175,0
20240710,120700,4316570,4175,4175,4175,4175,14
20240710,120600,4258120,4175,4175,4175,4175,0
20240710,120500,4258120,4175,4175,4175,4175,0
20240710,120400,4258120,4175,4175,4175,4175,0
20240710,120300,4258120,4175,4175,4175,4175,0
20240710,120200,4258120,4175,4175,4175,4175,0
20240710,120100,4258120,4175,4175,4175,4175,0
20240710,120000,4258120,4175,4175,4175,4175,0
20240710,115900,4258120,4175,4175,4175,4175,0
20240710,115800,4258120,4175,4175,4175,4175,0
20240710,115700,4258120,4175,4175,4175,4175,0
20240710,115600,4258120,4175,4175,4175,4175,0
20240710,115500,4258120,4175,4175,4175,4175,0
20240710,115400,4258120,4175,4175,4175,4175,0
20240710,115300,4258120,4175,4175,4175,4175,14
20240710,115200,4199670,4175,4175,4175,4175,0
20240710,115100,4199670,4175,4175,4175,4175,0
20240710,115000,4199670,4175,4175,4175,4175,0
20240710,114900,4199670,4175,4175,4175,4175,0
20240710,114800,4199670,4175,4175,4175,4175,0
20240710,114700,4199670,4175,4175,4175,4175,0
20240710,114600,4199670,4175,4175,4175,4175,0
20240710,114500,4199670,4175,4175,4175,4175,0
20240710,114400,4199670,4175,4175,4175,4175,0
20240710,114300,4199670,4175,4175,4175,4175,0
20240710,114200,4199670,4175,4175,4175,4175,0
20240710,114100,4199670,4175,4175,4175,4175,0
20240710,114000,4199670,4175,4175,4175,4175,0
20240710,113900,4199670,4175,4175,4175,4175,14
20240710,113800,4141220,4175,4175,4175,4175,0
20240710,113700,4141220,4175,4175,4175,4175,0
20240710,113600,4141220,4175,4175,4175,4175,0
20240710,113500,4141220,4175,4175,4175,4175,0
20240710,113400,4141220,4175,4175,4175,4175,0
20240710,113300,4141220,4175,4175,4175,4175,0
20240710,113200,4141220,4175,4175,4175,4175,0
20240710,113100,4141220,4175,4175,4175,4175,0
20240710,113000,4141220,4175,4175,4175,4175,0
20240710,112900,4141220,4175,4175,4175,4175,0
20240710,112800,4141220,4175,4175,4175,4175,0
20240710,112700,4141220,4175,4175,4175,4175,0
20240710,112600,4141220,4175,4175,4175,4175,0
20240710,112500,4141220,4175,4175,4175,4175,14
20240710,112400,4082770,4175,4175,4175,4175,0
20240710,112300,4082770,4175,4175,4175,4175,0
20240710,112200,4082770,4175,4175,4175,4175,0
20240710,112100,4082770,4175,4175,4175,4175,0
20240710,112000,4082770,4175,4175,4175,4175,0
20240710,111900,4082770,4175,4175,4175,4175,0
20240710,111800,4082770,4175,4175,4175,4175,0
20240710,111700,4082770,4175,4175,4175,4175,0
20240710,111600,4082770,4175,4175,4175,4175,0
20240710,111500,4082770,4175,4175,4175,4175,0
20240710,111400,4082770,4175,4175,4175,4175,0
20240710,111300,4082770,4175,4175,4175,4175,0
20240710,111200,4082770,4175,4165,4175,4165,14
20240710,111100,4024380,4165,4165,4165,4165,0
20240710,111000,4024380,4165,4165,4165,4165,0
20240710,110900,4024380,4165,4165,4165,4165,0
20240710,110800,4024380,4165,4165,4165,4165,1
20240710,110700,4020215,4165,4165,4165,4165,0
20240710,110600,4020215,4165,4165,4165,4165,0
20240710,110500,4020215,4165,4165,4165,4165,0
20240710,110400,4020215,4165,4165,4165,4165,0
20240710,110300,4020215,4165,4165,4165,4165,0
20240710,110200,4020215,4165,4165,4165,4165,0
20240710,110100,4020215,4165,4165,4165,4165,236
20240710,110000,3037275,4175,4175,4175,4175,0
20240710,105900,3037275,4175,4175,4175,4175,0
20240710,105800,3037275,4175,4175,4175,4175,0
20240710,105700,3037275,4175,4175,4175,4175,14
20240710,105600,2978825,4175,4175,4175,4175,0
20240710,105500,2978825,4175,4175,4175,4175,0
20240710,105400,2978825,4175,4175,4175,4175,0
20240710,105300,2978825,4175,4175,4175,4175,0
20240710,105200,2978825,4175,4175,4175,4175,0
20240710,105100,2978825,4175,4175,4175,4175,0
20240710,105000,2978825,4175,4175,4175,4175,0
20240710,104900,2978825,4175,4175,4175,4175,0
20240710,104800,2978825,4175,4175,4175,4175,0
20240710,104700,2978825,4175,4175,4175,4175,0
20240710,104600,2978825,4175,4175,4175,4175,0
20240710,104500,2978825,4175,4175,4175,4175,0
20240710,104400,2978825,4175,4175,4175,4175,14
20240710,104300,2920375,4175,4175,4175,4175,0
20240710,104200,2920375,4175,4175,4175,4175,0
20240710,104100,2920375,4175,4175,4175,4175,0
20240710,104000,2920375,4175,4175,4175,4175,1
20240710,103900,2916200,4165,4165,4165,4165,0
20240710,103800,2916200,4165,4165,4165,4165,2
20240710,103700,2907870,4175,4175,4175,4175,0
20240710,103600,2907870,4175,4175,4175,4175,0
20240710,103500,2907870,4175,4175,4175,4175,0
20240710,103400,2907870,4175,4175,4175,4175,0
20240710,103300,2907870,4175,4175,4175,4175,0
20240710,103200,2907870,4175,4175,4175,4175,0
20240710,103100,2907870,4175,4175,4175,4175,0
20240710,103000,2907870,4175,4175,4175,4175,14
20240710,102900,2849420,4170,4170,4170,4170,0
20240710,102800,2849420,4170,4170,4170,4170,0
20240710,102700,2849420,4170,4170,4170,4170,0
20240710,102600,2849420,4170,4170,4170,4170,0
20240710,102500,2849420,4170,4170,4170,4170,0
20240710,102400,2849420,4170,4170,4170,4170,0
20240710,102300,2849420,4170,4170,4170,4170,85
20240710,102200,2494970,4170,4170,4170,4170,0
20240710,102100,2494970,4170,4170,4170,4170,0
20240710,102000,2494970,4170,4170,4170,4170,0
20240710,101900,2494970,4170,4165,4170,4165,32
20240710,101800,2361685,4165,4165,4165,4165,0
20240710,101700,2361685,4165,4165,4165,4165,0
20240710,101600,2361685,4165,4165,4165,4165,0
20240710,101500,2361685,4165,4165,4165,4165,0
20240710,101400,2361685,4165,4165,4165,4165,0
20240710,101300,2361685,4165,4165,4165,4165,0
20240710,101200,2361685,4165,4165,4165,4165,10
20240710,101100,2320035,4175,4175,4175,4175,0
20240710,101000,2320035,4175,4175,4175,4175,0
20240710,100900,2320035,4175,4175,4175,4175,0
20240710,100800,2320035,4175,4175,4175,4175,0
20240710,100700,2320035,4175,4175,4175,4175,0
20240710,100600,2320035,4175,4175,4175,4175,0
20240710,100500,2320035,4175,4175,4175,4175,0
20240710,100400,2320035,4175,4175,4175,4175,0
20240710,100300,2320035,4175,4175,4175,4175,1
20240710,100200,2315860,4175,4175,4175,4175,0
20240710,100100,2315860,4175,4175,4175,4175,0
20240710,100000,2315860,4175,4175,4175,4175,0
20240710,095900,2315860,4175,4175,4175,4175,0
20240710,095800,2315860,4175,4175,4175,4175,1
20240710,095700,2311685,4175,4175,4175,4175,0
20240710,095600,2311685,4175,4175,4175,4175,0
20240710,095500,2311685,4175,4175,4175,4175,0
20240710,095400,2311685,4175,4175,4175,4175,1
20240710,095300,2307510,4140,4140,4140,4140,21
20240710,095200,2220570,4175,4175,4175,4175,0
20240710,095100,2220570,4175,4175,4175,4175,0
20240710,095000,2220570,4175,4175,4175,4175,0
20240710,094900,2220570,4175,4175,4175,4175,0
20240710,094800,2220570,4175,4175,4175,4175,0
20240710,094700,2220570,4175,4175,4175,4175,0
20240710,094600,2220570,4175,4175,4175,4175,0
20240710,094500,2220570,4175,4175,4175,4175,0
20240710,094400,2220570,4175,4175,4175,4175,0
20240710,094300,2220570,4175,4175,4175,4175,0
20240710,094200,2220570,4175,4175,4175,4175,0
20240710,094100,2220570,4175,4175,4175,4175,0
20240710,094000,2220570,4175,4175,4175,4175,0
20240710,093900,2220570,4175,4175,4175,4175,0
20240710,093800,2220570,4175,4175,4175,4175,0
20240710,093700,2220570,4175,4175,4175,4175,0
20240710,093600,2220570,4175,4175,4175,4175,2
20240710,093500,2212220,4175,4175,4175,4175,0
20240710,093400,2212220,4175,4175,4175,4175,5
20240710,093300,2191345,4175,4175,4175,4175,20
20240710,093200,2107845,4120,4120,4120,4120,0
20240710,093100,2107845,4120,4120,4120,4120,0
20240710,093000,2107845,4120,4120,4120,4120,0
20240710,092900,2107845,4120,4120,4120,4120,0
20240710,092800,2107845,4120,4120,4120,4120,0
20240710,092700,2107845,4120,4120,4120,4120,0
20240710,092600,2107845,4120,4120,4120,4120,0
20240710,092500,2107845,4120,4120,4120,4120,0
20240710,092400,2107845,4120,4120,4120,4120,0
20240710,092300,2107845,4120,4120,4120,4120,0
20240710,092200,2107845,4120,4120,4120,4120,0
20240710,092100,2107845,4120,4120,4120,4120,0
20240710,092000,2107845,4120,4130,4130,4120,200
20240710,091900,1283580,4125,4125,4125,4125,0
20240710,091800,1283580,4125,4145,4145,4125,200
20240710,091700,456100,4175,4175,4175,4175,0
20240710,091600,456100,4175,4175,4175,4175,5
20240710,091500,435225,4145,4145,4145,4145,0
20240710,091400,435225,4145,4145,4145,4145,0
20240710,091300,435225,4145,4145,4145,4145,0
20240710,091200,435225,4145,4145,4145,4145,0
20240710,091100,435225,4145,4145,4145,4145,0
20240710,091000,435225,4145,4145,4145,4145,0
20240710,090900,435225,4145,4145,4145,4145,0
20240710,090800,435225,4145,4145,4145,4145,0
20240710,090700,435225,4145,4145,4145,4145,0
20240710,090600,435225,4145,4145,4145,4145,0
20240710,090500,435225,4145,4145,4145,4145,0
20240710,090400,435225,4145,4145,4145,4145,0
20240710,090300,435225,4145,4145,4145,4145,0
20240710,090200,435225,4145,4145,4145,4145,0
20240710,090100,435225,4145,4145,4145,4145,0
20240710,090000,435225,4145,4145,4145,4145,105