KissMeData/331920/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,212700,7509495,3565,3565,3565,3565,3
20240710,212600,7509495,3565,3565,3565,3565,0
20240710,212500,7509495,3565,3565,3565,3565,0
20240710,212400,7509495,3565,3565,3565,3565,0
20240710,212300,7509495,3565,3565,3565,3565,0
20240710,212200,7509495,3565,3565,3565,3565,0
20240710,212100,7509495,3565,3565,3565,3565,0
20240710,212000,7509495,3565,3565,3565,3565,0
20240710,211900,7509495,3565,3565,3565,3565,0
20240710,211800,7509495,3565,3565,3565,3565,0
20240710,211700,7509495,3565,3565,3565,3565,0
20240710,211600,7509495,3565,3565,3565,3565,0
20240710,211500,7509495,3565,3565,3565,3565,0
20240710,211400,7509495,3565,3565,3565,3565,0
20240710,211300,7509495,3565,3565,3565,3565,0
20240710,211200,7509495,3565,3565,3565,3565,0
20240710,211100,7509495,3565,3565,3565,3565,0
20240710,211000,7509495,3565,3565,3565,3565,0
20240710,210900,7509495,3565,3565,3565,3565,0
20240710,210800,7509495,3565,3565,3565,3565,0
20240710,210700,7509495,3565,3565,3565,3565,0
20240710,210600,7509495,3565,3565,3565,3565,0
20240710,210500,7509495,3565,3565,3565,3565,0
20240710,210400,7509495,3565,3565,3565,3565,0
20240710,210300,7509495,3565,3565,3565,3565,0
20240710,210200,7509495,3565,3565,3565,3565,0
20240710,210100,7509495,3565,3565,3565,3565,0
20240710,210000,7509495,3565,3565,3565,3565,0
20240710,205900,7509495,3565,3565,3565,3565,0
20240710,205800,7509495,3565,3565,3565,3565,0
20240710,205700,7509495,3565,3565,3565,3565,3
20240710,205600,7509495,3565,3565,3565,3565,0
20240710,205500,7509495,3565,3565,3565,3565,0
20240710,205400,7509495,3565,3565,3565,3565,0
20240710,205300,7509495,3565,3565,3565,3565,0
20240710,205200,7509495,3565,3565,3565,3565,0
20240710,205100,7509495,3565,3565,3565,3565,0
20240710,205000,7509495,3565,3565,3565,3565,0
20240710,204900,7509495,3565,3565,3565,3565,0
20240710,204800,7509495,3565,3565,3565,3565,0
20240710,204700,7509495,3565,3565,3565,3565,0
20240710,204600,7509495,3565,3565,3565,3565,0
20240710,204500,7509495,3565,3565,3565,3565,0
20240710,204400,7509495,3565,3565,3565,3565,0
20240710,204300,7509495,3565,3565,3565,3565,0
20240710,204200,7509495,3565,3565,3565,3565,0
20240710,204100,7509495,3565,3565,3565,3565,0
20240710,204000,7509495,3565,3565,3565,3565,0
20240710,203900,7509495,3565,3565,3565,3565,0
20240710,203800,7509495,3565,3565,3565,3565,0
20240710,203700,7509495,3565,3565,3565,3565,0
20240710,203600,7509495,3565,3565,3565,3565,0
20240710,203500,7509495,3565,3565,3565,3565,0
20240710,203400,7509495,3565,3565,3565,3565,0
20240710,203300,7509495,3565,3565,3565,3565,0
20240710,203200,7509495,3565,3565,3565,3565,0
20240710,203100,7509495,3565,3565,3565,3565,0
20240710,203000,7509495,3565,3565,3565,3565,0
20240710,202900,7509495,3565,3565,3565,3565,0
20240710,202800,7509495,3565,3565,3565,3565,0
20240710,202700,7509495,3565,3565,3565,3565,3
20240710,202600,7509495,3565,3565,3565,3565,0
20240710,202500,7509495,3565,3565,3565,3565,0
20240710,202400,7509495,3565,3565,3565,3565,0
20240710,202300,7509495,3565,3565,3565,3565,0
20240710,202200,7509495,3565,3565,3565,3565,0
20240710,202100,7509495,3565,3565,3565,3565,0
20240710,202000,7509495,3565,3565,3565,3565,0
20240710,201900,7509495,3565,3565,3565,3565,0
20240710,201800,7509495,3565,3565,3565,3565,0
20240710,201700,7509495,3565,3565,3565,3565,0
20240710,201600,7509495,3565,3565,3565,3565,0
20240710,201500,7509495,3565,3565,3565,3565,0
20240710,201400,7509495,3565,3565,3565,3565,0
20240710,201300,7509495,3565,3565,3565,3565,0
20240710,201200,7509495,3565,3565,3565,3565,0
20240710,201100,7509495,3565,3565,3565,3565,0
20240710,201000,7509495,3565,3565,3565,3565,0
20240710,200900,7509495,3565,3565,3565,3565,0
20240710,200800,7509495,3565,3565,3565,3565,0
20240710,200700,7509495,3565,3565,3565,3565,0
20240710,200600,7509495,3565,3565,3565,3565,0
20240710,200500,7509495,3565,3565,3565,3565,0
20240710,200400,7509495,3565,3565,3565,3565,0
20240710,200300,7509495,3565,3565,3565,3565,0
20240710,200200,7509495,3565,3565,3565,3565,0
20240710,200100,7509495,3565,3565,3565,3565,0
20240710,200000,7509495,3565,3565,3565,3565,0
20240710,195900,7509495,3565,3565,3565,3565,0
20240710,195800,7509495,3565,3565,3565,3565,0
20240710,195700,7509495,3565,3565,3565,3565,3
20240710,195600,7509495,3565,3565,3565,3565,0
20240710,195500,7509495,3565,3565,3565,3565,0
20240710,195400,7509495,3565,3565,3565,3565,0
20240710,195300,7509495,3565,3565,3565,3565,0
20240710,195200,7509495,3565,3565,3565,3565,0
20240710,195100,7509495,3565,3565,3565,3565,0
20240710,195000,7509495,3565,3565,3565,3565,0
20240710,194900,7509495,3565,3565,3565,3565,0
20240710,194800,7509495,3565,3565,3565,3565,0
20240710,194700,7509495,3565,3565,3565,3565,0
20240710,194600,7509495,3565,3565,3565,3565,0
20240710,194500,7509495,3565,3565,3565,3565,0
20240710,194400,7509495,3565,3565,3565,3565,0
20240710,194300,7509495,3565,3565,3565,3565,0
20240710,194200,7509495,3565,3565,3565,3565,0
20240710,194100,7509495,3565,3565,3565,3565,0
20240710,194000,7509495,3565,3565,3565,3565,0
20240710,193900,7509495,3565,3565,3565,3565,0
20240710,193800,7509495,3565,3565,3565,3565,0
20240710,193700,7509495,3565,3565,3565,3565,0
20240710,193600,7509495,3565,3565,3565,3565,0
20240710,193500,7509495,3565,3565,3565,3565,0
20240710,193400,7509495,3565,3565,3565,3565,0
20240710,193300,7509495,3565,3565,3565,3565,0
20240710,193200,7509495,3565,3565,3565,3565,0
20240710,193100,7509495,3565,3565,3565,3565,0
20240710,193000,7509495,3565,3565,3565,3565,0
20240710,192900,7509495,3565,3565,3565,3565,0
20240710,192800,7509495,3565,3565,3565,3565,0
20240710,192700,7509495,3565,3565,3565,3565,3
20240710,192600,7509495,3565,3565,3565,3565,0
20240710,192500,7509495,3565,3565,3565,3565,0
20240710,192400,7509495,3565,3565,3565,3565,0
20240710,192300,7509495,3565,3565,3565,3565,0
20240710,192200,7509495,3565,3565,3565,3565,0
20240710,192100,7509495,3565,3565,3565,3565,0
20240710,192000,7509495,3565,3565,3565,3565,0
20240710,191900,7509495,3565,3565,3565,3565,0
20240710,191800,7509495,3565,3565,3565,3565,0
20240710,191700,7509495,3565,3565,3565,3565,0
20240710,191600,7509495,3565,3565,3565,3565,0
20240710,191500,7509495,3565,3565,3565,3565,0
20240710,191400,7509495,3565,3565,3565,3565,0
20240710,191300,7509495,3565,3565,3565,3565,0
20240710,191200,7509495,3565,3565,3565,3565,0
20240710,191100,7509495,3565,3565,3565,3565,0
20240710,191000,7509495,3565,3565,3565,3565,0
20240710,190900,7509495,3565,3565,3565,3565,0
20240710,190800,7509495,3565,3565,3565,3565,0
20240710,190700,7509495,3565,3565,3565,3565,0
20240710,190600,7509495,3565,3565,3565,3565,0
20240710,190500,7509495,3565,3565,3565,3565,0
20240710,190400,7509495,3565,3565,3565,3565,0
20240710,190300,7509495,3565,3565,3565,3565,0
20240710,190200,7509495,3565,3565,3565,3565,0
20240710,190100,7509495,3565,3565,3565,3565,0
20240710,190000,7509495,3565,3565,3565,3565,0
20240710,185900,7509495,3565,3565,3565,3565,0
20240710,185800,7509495,3565,3565,3565,3565,0
20240710,185700,7509495,3565,3565,3565,3565,3
20240710,185600,7509495,3565,3565,3565,3565,0
20240710,185500,7509495,3565,3565,3565,3565,0
20240710,185400,7509495,3565,3565,3565,3565,0
20240710,185300,7509495,3565,3565,3565,3565,0
20240710,185200,7509495,3565,3565,3565,3565,0
20240710,185100,7509495,3565,3565,3565,3565,0
20240710,185000,7509495,3565,3565,3565,3565,0
20240710,184900,7509495,3565,3565,3565,3565,0
20240710,184800,7509495,3565,3565,3565,3565,0
20240710,184700,7509495,3565,3565,3565,3565,0
20240710,184600,7509495,3565,3565,3565,3565,0
20240710,184500,7509495,3565,3565,3565,3565,0
20240710,184400,7509495,3565,3565,3565,3565,0
20240710,184300,7509495,3565,3565,3565,3565,0
20240710,184200,7509495,3565,3565,3565,3565,0
20240710,184100,7509495,3565,3565,3565,3565,0
20240710,184000,7509495,3565,3565,3565,3565,0
20240710,183900,7509495,3565,3565,3565,3565,0
20240710,183800,7509495,3565,3565,3565,3565,0
20240710,183700,7509495,3565,3565,3565,3565,0
20240710,183600,7509495,3565,3565,3565,3565,0
20240710,183500,7509495,3565,3565,3565,3565,0
20240710,183400,7509495,3565,3565,3565,3565,0
20240710,183300,7509495,3565,3565,3565,3565,0
20240710,183200,7509495,3565,3565,3565,3565,0
20240710,183100,7509495,3565,3565,3565,3565,0
20240710,183000,7509495,3565,3565,3565,3565,0
20240710,182900,7509495,3565,3565,3565,3565,0
20240710,182800,7509495,3565,3565,3565,3565,0
20240710,182700,7509495,3565,3565,3565,3565,3
20240710,182600,7509495,3565,3565,3565,3565,0
20240710,182500,7509495,3565,3565,3565,3565,0
20240710,182400,7509495,3565,3565,3565,3565,0
20240710,182300,7509495,3565,3565,3565,3565,0
20240710,182200,7509495,3565,3565,3565,3565,0
20240710,182100,7509495,3565,3565,3565,3565,0
20240710,182000,7509495,3565,3565,3565,3565,0
20240710,181900,7509495,3565,3565,3565,3565,0
20240710,181800,7509495,3565,3565,3565,3565,0
20240710,181700,7509495,3565,3565,3565,3565,0
20240710,181600,7509495,3565,3565,3565,3565,0
20240710,181500,7509495,3565,3565,3565,3565,0
20240710,181400,7509495,3565,3565,3565,3565,0
20240710,181300,7509495,3565,3565,3565,3565,0
20240710,181200,7509495,3565,3565,3565,3565,0
20240710,181100,7509495,3565,3565,3565,3565,0
20240710,181000,7509495,3565,3565,3565,3565,0
20240710,180900,7509495,3565,3565,3565,3565,0
20240710,180800,7509495,3565,3565,3565,3565,0
20240710,180700,7509495,3565,3565,3565,3565,0
20240710,180600,7509495,3565,3565,3565,3565,0
20240710,180500,7509495,3565,3565,3565,3565,0
20240710,180400,7509495,3565,3565,3565,3565,0
20240710,180300,7509495,3565,3565,3565,3565,0
20240710,180200,7509495,3565,3565,3565,3565,0
20240710,180100,7509495,3565,3565,3565,3565,0
20240710,180000,7509495,3565,3565,3565,3565,0
20240710,175900,7509495,3565,3565,3565,3565,0
20240710,175800,7509495,3565,3565,3565,3565,0
20240710,175700,7509495,3565,3565,3565,3565,3
20240710,175600,7509495,3565,3565,3565,3565,0
20240710,175500,7509495,3565,3565,3565,3565,0
20240710,175400,7509495,3565,3565,3565,3565,0
20240710,175300,7509495,3565,3565,3565,3565,0
20240710,175200,7509495,3565,3565,3565,3565,0
20240710,175100,7509495,3565,3565,3565,3565,0
20240710,175000,7509495,3565,3565,3565,3565,0
20240710,174900,7509495,3565,3565,3565,3565,0
20240710,174800,7509495,3565,3565,3565,3565,0
20240710,174700,7509495,3565,3565,3565,3565,0
20240710,174600,7509495,3565,3565,3565,3565,0
20240710,174500,7509495,3565,3565,3565,3565,0
20240710,174400,7509495,3565,3565,3565,3565,0
20240710,174300,7509495,3565,3565,3565,3565,0
20240710,174200,7509495,3565,3565,3565,3565,0
20240710,174100,7509495,3565,3565,3565,3565,0
20240710,174000,7509495,3565,3565,3565,3565,0
20240710,173900,7509495,3565,3565,3565,3565,0
20240710,173800,7509495,3565,3565,3565,3565,0
20240710,173700,7509495,3565,3565,3565,3565,0
20240710,173600,7509495,3565,3565,3565,3565,0
20240710,173500,7509495,3565,3565,3565,3565,0
20240710,173400,7509495,3565,3565,3565,3565,0
20240710,173300,7509495,3565,3565,3565,3565,0
20240710,173200,7509495,3565,3565,3565,3565,0
20240710,173100,7509495,3565,3565,3565,3565,0
20240710,173000,7509495,3565,3565,3565,3565,0
20240710,172900,7509495,3565,3565,3565,3565,0
20240710,172800,7509495,3565,3565,3565,3565,0
20240710,172700,7509495,3565,3565,3565,3565,3
20240710,172600,7509495,3565,3565,3565,3565,0
20240710,172500,7509495,3565,3565,3565,3565,0
20240710,172400,7509495,3565,3565,3565,3565,0
20240710,172300,7509495,3565,3565,3565,3565,0
20240710,172200,7509495,3565,3565,3565,3565,0
20240710,172100,7509495,3565,3565,3565,3565,0
20240710,172000,7509495,3565,3565,3565,3565,0
20240710,171900,7509495,3565,3565,3565,3565,0
20240710,171800,7509495,3565,3565,3565,3565,0
20240710,171700,7509495,3565,3565,3565,3565,0
20240710,171600,7509495,3565,3565,3565,3565,0
20240710,171500,7509495,3565,3565,3565,3565,0
20240710,171400,7509495,3565,3565,3565,3565,0
20240710,171300,7509495,3565,3565,3565,3565,0
20240710,171200,7509495,3565,3565,3565,3565,0
20240710,171100,7509495,3565,3565,3565,3565,0
20240710,171000,7509495,3565,3565,3565,3565,0
20240710,170900,7509495,3565,3565,3565,3565,0
20240710,170800,7509495,3565,3565,3565,3565,0
20240710,170700,7509495,3565,3565,3565,3565,0
20240710,170600,7509495,3565,3565,3565,3565,0
20240710,170500,7509495,3565,3565,3565,3565,0
20240710,170400,7509495,3565,3565,3565,3565,0
20240710,170300,7509495,3565,3565,3565,3565,0
20240710,170200,7509495,3565,3565,3565,3565,0
20240710,170100,7509495,3565,3565,3565,3565,0
20240710,170000,7509495,3565,3565,3565,3565,0
20240710,165900,7509495,3565,3565,3565,3565,0
20240710,165800,7509495,3565,3565,3565,3565,0
20240710,165700,7509495,3565,3565,3565,3565,3
20240710,165600,7509495,3565,3565,3565,3565,0
20240710,165500,7509495,3565,3565,3565,3565,0
20240710,165400,7509495,3565,3565,3565,3565,0
20240710,165300,7509495,3565,3565,3565,3565,0
20240710,165200,7509495,3565,3565,3565,3565,0
20240710,165100,7509495,3565,3565,3565,3565,0
20240710,165000,7509495,3565,3565,3565,3565,0
20240710,164900,7509495,3565,3565,3565,3565,0
20240710,164800,7509495,3565,3565,3565,3565,0
20240710,164700,7509495,3565,3565,3565,3565,0
20240710,164600,7509495,3565,3565,3565,3565,0
20240710,164500,7509495,3565,3565,3565,3565,0
20240710,164400,7509495,3565,3565,3565,3565,0
20240710,164300,7509495,3565,3565,3565,3565,0
20240710,164200,7509495,3565,3565,3565,3565,0
20240710,164100,7509495,3565,3565,3565,3565,0
20240710,164000,7509495,3565,3565,3565,3565,0
20240710,163900,7509495,3565,3565,3565,3565,0
20240710,163800,7509495,3565,3565,3565,3565,0
20240710,163700,7509495,3565,3565,3565,3565,0
20240710,163600,7509495,3565,3565,3565,3565,0
20240710,163500,7509495,3565,3565,3565,3565,0
20240710,163400,7509495,3565,3565,3565,3565,0
20240710,163300,7509495,3565,3565,3565,3565,0
20240710,163200,7509495,3565,3565,3565,3565,0
20240710,163100,7509495,3565,3565,3565,3565,0
20240710,163000,7509495,3565,3565,3565,3565,0
20240710,162900,7509495,3565,3565,3565,3565,0
20240710,162800,7509495,3565,3565,3565,3565,0
20240710,162700,7509495,3565,3565,3565,3565,3
20240710,162600,7509495,3565,3565,3565,3565,0
20240710,162500,7509495,3565,3565,3565,3565,0
20240710,162400,7509495,3565,3565,3565,3565,0
20240710,162300,7509495,3565,3565,3565,3565,0
20240710,162200,7509495,3565,3565,3565,3565,0
20240710,162100,7509495,3565,3565,3565,3565,0
20240710,162000,7509495,3565,3565,3565,3565,0
20240710,161900,7509495,3565,3565,3565,3565,0
20240710,161800,7509495,3565,3565,3565,3565,0
20240710,161700,7509495,3565,3565,3565,3565,0
20240710,161600,7509495,3565,3565,3565,3565,0
20240710,161500,7509495,3565,3565,3565,3565,0
20240710,161400,7509495,3565,3565,3565,3565,0
20240710,161300,7509495,3565,3565,3565,3565,0
20240710,161200,7509495,3565,3565,3565,3565,0
20240710,161100,7509495,3565,3565,3565,3565,0
20240710,161000,7509495,3565,3565,3565,3565,0
20240710,160900,7509495,3565,3565,3565,3565,0
20240710,160800,7509495,3565,3565,3565,3565,0
20240710,160700,7509495,3565,3565,3565,3565,0
20240710,160600,7509495,3565,3565,3565,3565,0
20240710,160500,7509495,3565,3565,3565,3565,0
20240710,160400,7509495,3565,3565,3565,3565,0
20240710,160300,7509495,3565,3565,3565,3565,0
20240710,160200,7509495,3565,3565,3565,3565,0
20240710,160100,7509495,3565,3565,3565,3565,0
20240710,160000,7509495,3565,3565,3565,3565,0
20240710,155900,7509495,3565,3565,3565,3565,0
20240710,155800,7509495,3565,3565,3565,3565,0
20240710,155700,7509495,3565,3565,3565,3565,3
20240710,155600,7509495,3565,3565,3565,3565,0
20240710,155500,7509495,3565,3565,3565,3565,0
20240710,155400,7509495,3565,3565,3565,3565,0
20240710,155300,7509495,3565,3565,3565,3565,0
20240710,155200,7509495,3565,3565,3565,3565,0
20240710,155100,7509495,3565,3565,3565,3565,0
20240710,155000,7509495,3565,3565,3565,3565,0
20240710,154900,7509495,3565,3565,3565,3565,0
20240710,154800,7509495,3565,3565,3565,3565,0
20240710,154700,7509495,3565,3565,3565,3565,0
20240710,154600,7509495,3565,3565,3565,3565,0
20240710,154500,7509495,3565,3565,3565,3565,0
20240710,154400,7509495,3565,3565,3565,3565,0
20240710,154300,7509495,3565,3565,3565,3565,0
20240710,154200,7509495,3565,3565,3565,3565,0
20240710,154100,7509495,3565,3565,3565,3565,0
20240710,154000,7509495,3565,3565,3565,3565,0
20240710,153900,7509495,3565,3565,3565,3565,0
20240710,153800,7509495,3565,3565,3565,3565,0
20240710,153700,7509495,3565,3565,3565,3565,0
20240710,153600,7509495,3565,3565,3565,3565,0
20240710,153500,7509495,3565,3565,3565,3565,0
20240710,153400,7509495,3565,3565,3565,3565,0
20240710,153300,7509495,3565,3565,3565,3565,0
20240710,153200,7509495,3565,3565,3565,3565,0
20240710,153100,7509495,3565,3565,3565,3565,0
20240710,153000,7509495,3565,3565,3565,3565,3
20240710,152900,7498800,3565,3565,3565,3565,0
20240710,152800,7498800,3565,3565,3565,3565,0
20240710,152700,7498800,3565,3565,3565,3565,0
20240710,152600,7498800,3565,3565,3565,3565,0
20240710,152500,7498800,3565,3565,3565,3565,0
20240710,152400,7498800,3565,3565,3565,3565,0
20240710,152300,7498800,3565,3565,3565,3565,0
20240710,152200,7498800,3565,3565,3565,3565,0
20240710,152100,7498800,3565,3565,3565,3565,0
20240710,152000,7498800,3565,3565,3565,3565,0
20240710,151900,7498800,3565,3565,3565,3565,0
20240710,151800,7498800,3565,3565,3565,3565,0
20240710,151700,7498800,3565,3565,3565,3565,1
20240710,151600,7495235,3560,3565,3565,3560,2
20240710,151500,7488110,3565,3565,3565,3565,0
20240710,151400,7488110,3565,3565,3565,3565,0
20240710,151300,7488110,3565,3565,3565,3565,0
20240710,151200,7488110,3565,3565,3565,3565,2
20240710,151100,7480980,3565,3565,3565,3565,0
20240710,151000,7480980,3565,3565,3565,3565,0
20240710,150900,7480980,3565,3565,3565,3565,2
20240710,150800,7473850,3565,3565,3565,3565,0
20240710,150700,7473850,3565,3565,3565,3565,0
20240710,150600,7473850,3565,3565,3565,3565,0
20240710,150500,7473850,3565,3565,3565,3565,0
20240710,150400,7473850,3565,3565,3565,3565,0
20240710,150300,7473850,3565,3565,3565,3565,65
20240710,150200,7242125,3565,3565,3565,3565,0
20240710,150100,7242125,3565,3565,3565,3565,0
20240710,150000,7242125,3565,3565,3565,3565,0
20240710,145900,7242125,3565,3565,3565,3565,0
20240710,145800,7242125,3565,3565,3565,3565,0
20240710,145700,7242125,3565,3565,3565,3565,0
20240710,145600,7242125,3565,3565,3565,3565,10
20240710,145500,7206475,3570,3570,3570,3570,0
20240710,145400,7206475,3570,3570,3570,3570,15
20240710,145300,7152925,3575,3575,3575,3575,0
20240710,145200,7152925,3575,3575,3575,3575,1
20240710,145100,7149350,3570,3570,3570,3570,0
20240710,145000,7149350,3570,3570,3570,3570,240
20240710,144900,6292550,3565,3565,3565,3565,480
20240710,144800,4581350,3565,3565,3565,3565,0
20240710,144700,4581350,3565,3565,3565,3565,0
20240710,144600,4581350,3565,3565,3565,3565,2
20240710,144500,4574220,3565,3565,3565,3565,0
20240710,144400,4574220,3565,3565,3565,3565,0
20240710,144300,4574220,3565,3565,3565,3565,0
20240710,144200,4574220,3565,3565,3565,3565,0
20240710,144100,4574220,3565,3565,3565,3565,0
20240710,144000,4574220,3565,3565,3565,3565,0
20240710,143900,4574220,3565,3565,3565,3565,0
20240710,143800,4574220,3565,3565,3565,3565,0
20240710,143700,4574220,3565,3565,3565,3565,0
20240710,143600,4574220,3565,3565,3565,3565,0
20240710,143500,4574220,3565,3565,3565,3565,0
20240710,143400,4574220,3565,3550,3565,3545,6
20240710,143300,4552910,3565,3565,3565,3565,0
20240710,143200,4552910,3565,3565,3565,3565,0
20240710,143100,4552910,3565,3565,3565,3565,0
20240710,143000,4552910,3565,3565,3565,3565,0
20240710,142900,4552910,3565,3565,3565,3565,0
20240710,142800,4552910,3565,3565,3565,3565,0
20240710,142700,4552910,3565,3565,3565,3565,0
20240710,142600,4552910,3565,3565,3565,3565,0
20240710,142500,4552910,3565,3565,3565,3565,2
20240710,142400,4545780,3565,3565,3565,3565,0
20240710,142300,4545780,3565,3565,3565,3565,0
20240710,142200,4545780,3565,3565,3565,3565,0
20240710,142100,4545780,3565,3555,3565,3555,6
20240710,142000,4524430,3565,3565,3565,3565,42
20240710,141900,4374700,3565,3565,3565,3565,0
20240710,141800,4374700,3565,3565,3565,3565,0
20240710,141700,4374700,3565,3565,3565,3565,0
20240710,141600,4374700,3565,3565,3565,3565,0
20240710,141500,4374700,3565,3565,3565,3565,0
20240710,141400,4374700,3565,3565,3565,3565,0
20240710,141300,4374700,3565,3565,3565,3565,0
20240710,141200,4374700,3565,3565,3565,3565,0
20240710,141100,4374700,3565,3565,3565,3565,0
20240710,141000,4374700,3565,3565,3565,3565,1
20240710,140900,4371135,3560,3560,3560,3560,0
20240710,140800,4371135,3560,3560,3560,3560,0
20240710,140700,4371135,3560,3560,3560,3560,1
20240710,140600,4367575,3565,3565,3565,3565,0
20240710,140500,4367575,3565,3565,3565,3565,0
20240710,140400,4367575,3565,3565,3565,3565,0
20240710,140300,4367575,3565,3565,3565,3565,0
20240710,140200,4367575,3565,3565,3565,3565,0
20240710,140100,4367575,3565,3565,3565,3565,0
20240710,140000,4367575,3565,3565,3565,3565,0
20240710,135900,4367575,3565,3565,3565,3565,0
20240710,135800,4367575,3565,3565,3565,3565,0
20240710,135700,4367575,3565,3565,3565,3565,0
20240710,135600,4367575,3565,3565,3565,3565,0
20240710,135500,4367575,3565,3565,3565,3565,0
20240710,135400,4367575,3565,3565,3565,3565,0
20240710,135300,4367575,3565,3565,3565,3565,0
20240710,135200,4367575,3565,3565,3565,3565,0
20240710,135100,4367575,3565,3565,3565,3565,0
20240710,135000,4367575,3565,3565,3565,3565,0
20240710,134900,4367575,3565,3565,3565,3565,0
20240710,134800,4367575,3565,3565,3565,3565,0
20240710,134700,4367575,3565,3565,3565,3565,0
20240710,134600,4367575,3565,3565,3565,3565,0
20240710,134500,4367575,3565,3565,3565,3565,0
20240710,134400,4367575,3565,3565,3565,3565,0
20240710,134300,4367575,3565,3565,3565,3565,0
20240710,134200,4367575,3565,3565,3565,3565,0
20240710,134100,4367575,3565,3565,3565,3565,0
20240710,134000,4367575,3565,3565,3565,3565,0
20240710,133900,4367575,3565,3565,3565,3565,0
20240710,133800,4367575,3565,3565,3565,3565,0
20240710,133700,4367575,3565,3565,3565,3565,0
20240710,133600,4367575,3565,3565,3565,3565,0
20240710,133500,4367575,3565,3565,3565,3565,0
20240710,133400,4367575,3565,3565,3565,3565,0
20240710,133300,4367575,3565,3565,3565,3565,0
20240710,133200,4367575,3565,3565,3565,3565,0
20240710,133100,4367575,3565,3565,3565,3565,0
20240710,133000,4367575,3565,3565,3565,3565,0
20240710,132900,4367575,3565,3565,3565,3565,0
20240710,132800,4367575,3565,3565,3565,3565,0
20240710,132700,4367575,3565,3565,3565,3565,1
20240710,132600,4364010,3560,3560,3560,3560,0
20240710,132500,4364010,3560,3560,3560,3560,0
20240710,132400,4364010,3560,3560,3560,3560,1
20240710,132300,4360450,3565,3560,3565,3560,3
20240710,132200,4349765,3515,3515,3515,3515,0
20240710,132100,4349765,3515,3560,3560,3515,100
20240710,132000,3996955,3565,3565,3565,3565,0
20240710,131900,3996955,3565,3565,3565,3565,0
20240710,131800,3996955,3565,3565,3565,3565,0
20240710,131700,3996955,3565,3565,3565,3565,0
20240710,131600,3996955,3565,3565,3565,3565,0
20240710,131500,3996955,3565,3565,3565,3565,0
20240710,131400,3996955,3565,3565,3565,3565,0
20240710,131300,3996955,3565,3565,3565,3565,0
20240710,131200,3996955,3565,3565,3565,3565,0
20240710,131100,3996955,3565,3565,3565,3565,0
20240710,131000,3996955,3565,3565,3565,3565,0
20240710,130900,3996955,3565,3565,3565,3565,0
20240710,130800,3996955,3565,3565,3565,3565,0
20240710,130700,3996955,3565,3565,3565,3565,0
20240710,130600,3996955,3565,3565,3565,3565,0
20240710,130500,3996955,3565,3565,3565,3565,0
20240710,130400,3996955,3565,3565,3565,3565,0
20240710,130300,3996955,3565,3565,3565,3565,0
20240710,130200,3996955,3565,3565,3565,3565,0
20240710,130100,3996955,3565,3565,3565,3565,0
20240710,130000,3996955,3565,3565,3565,3565,5
20240710,125900,3979130,3565,3565,3565,3565,0
20240710,125800,3979130,3565,3565,3565,3565,0
20240710,125700,3979130,3565,3565,3565,3565,0
20240710,125600,3979130,3565,3565,3565,3565,0
20240710,125500,3979130,3565,3565,3565,3565,0
20240710,125400,3979130,3565,3565,3565,3565,5
20240710,125300,3961305,3565,3565,3565,3565,0
20240710,125200,3961305,3565,3565,3565,3565,0
20240710,125100,3961305,3565,3565,3565,3565,0
20240710,125000,3961305,3565,3565,3565,3565,0
20240710,124900,3961305,3565,3565,3565,3565,0
20240710,124800,3961305,3565,3565,3565,3565,0
20240710,124700,3961305,3565,3565,3565,3565,0
20240710,124600,3961305,3565,3565,3565,3565,0
20240710,124500,3961305,3565,3565,3565,3565,0
20240710,124400,3961305,3565,3565,3565,3565,1
20240710,124300,3957740,3565,3565,3565,3565,0
20240710,124200,3957740,3565,3565,3565,3565,0
20240710,124100,3957740,3565,3565,3565,3565,0
20240710,124000,3957740,3565,3565,3565,3565,0
20240710,123900,3957740,3565,3565,3565,3565,5
20240710,123800,3939915,3570,3570,3570,3570,0
20240710,123700,3939915,3570,3570,3570,3570,1
20240710,123600,3936345,3570,3570,3570,3570,0
20240710,123500,3936345,3570,3570,3570,3570,0
20240710,123400,3936345,3570,3570,3570,3570,0
20240710,123300,3936345,3570,3570,3570,3570,0
20240710,123200,3936345,3570,3570,3570,3570,0
20240710,123100,3936345,3570,3570,3570,3570,0
20240710,123000,3936345,3570,3570,3570,3570,0
20240710,122900,3936345,3570,3570,3570,3570,0
20240710,122800,3936345,3570,3570,3570,3570,0
20240710,122700,3936345,3570,3570,3570,3570,0
20240710,122600,3936345,3570,3570,3570,3570,0
20240710,122500,3936345,3570,3570,3570,3570,0
20240710,122400,3936345,3570,3570,3570,3570,0
20240710,122300,3936345,3570,3570,3570,3570,0
20240710,122200,3936345,3570,3570,3570,3570,0
20240710,122100,3936345,3570,3570,3570,3570,0
20240710,122000,3936345,3570,3570,3570,3570,0
20240710,121900,3936345,3570,3570,3570,3570,0
20240710,121800,3936345,3570,3570,3570,3570,30
20240710,121700,3829245,3570,3570,3570,3570,0
20240710,121600,3829245,3570,3570,3570,3570,0
20240710,121500,3829245,3570,3570,3570,3570,0
20240710,121400,3829245,3570,3570,3570,3570,0
20240710,121300,3829245,3570,3570,3570,3570,0
20240710,121200,3829245,3570,3570,3570,3570,0
20240710,121100,3829245,3570,3570,3570,3570,0
20240710,121000,3829245,3570,3570,3570,3570,0
20240710,120900,3829245,3570,3570,3570,3570,0
20240710,120800,3829245,3570,3570,3570,3570,0
20240710,120700,3829245,3570,3570,3570,3570,0
20240710,120600,3829245,3570,3570,3570,3570,0
20240710,120500,3829245,3570,3570,3570,3570,0
20240710,120400,3829245,3570,3570,3570,3570,0
20240710,120300,3829245,3570,3570,3570,3570,2
20240710,120200,3822105,3575,3575,3575,3575,0
20240710,120100,3822105,3575,3575,3575,3575,0
20240710,120000,3822105,3575,3575,3575,3575,0
20240710,115900,3822105,3575,3575,3575,3575,0
20240710,115800,3822105,3575,3575,3575,3575,15
20240710,115700,3768480,3575,3575,3575,3575,0
20240710,115600,3768480,3575,3575,3575,3575,0
20240710,115500,3768480,3575,3575,3575,3575,0
20240710,115400,3768480,3575,3575,3575,3575,0
20240710,115300,3768480,3575,3575,3575,3575,0
20240710,115200,3768480,3575,3575,3575,3575,1
20240710,115100,3764905,3570,3570,3570,3570,0
20240710,115000,3764905,3570,3570,3570,3570,0
20240710,114900,3764905,3570,3570,3570,3570,5
20240710,114800,3747055,3570,3570,3570,3570,0
20240710,114700,3747055,3570,3570,3570,3570,0
20240710,114600,3747055,3570,3570,3570,3570,0
20240710,114500,3747055,3570,3570,3570,3570,0
20240710,114400,3747055,3570,3570,3570,3570,0
20240710,114300,3747055,3570,3570,3570,3570,0
20240710,114200,3747055,3570,3570,3570,3570,0
20240710,114100,3747055,3570,3570,3570,3570,0
20240710,114000,3747055,3570,3570,3570,3570,0
20240710,113900,3747055,3570,3570,3570,3570,0
20240710,113800,3747055,3570,3570,3570,3570,0
20240710,113700,3747055,3570,3570,3570,3570,0
20240710,113600,3747055,3570,3570,3570,3570,0
20240710,113500,3747055,3570,3570,3570,3570,0
20240710,113400,3747055,3570,3570,3570,3570,0
20240710,113300,3747055,3570,3570,3570,3570,0
20240710,113200,3747055,3570,3570,3570,3570,0
20240710,113100,3747055,3570,3570,3570,3570,0
20240710,113000,3747055,3570,3570,3570,3570,0
20240710,112900,3747055,3570,3570,3570,3570,0
20240710,112800,3747055,3570,3570,3570,3570,0
20240710,112700,3747055,3570,3570,3570,3570,0
20240710,112600,3747055,3570,3570,3570,3570,0
20240710,112500,3747055,3570,3570,3570,3570,0
20240710,112400,3747055,3570,3570,3570,3570,0
20240710,112300,3747055,3570,3570,3570,3570,0
20240710,112200,3747055,3570,3570,3570,3570,0
20240710,112100,3747055,3570,3570,3570,3570,0
20240710,112000,3747055,3570,3570,3570,3570,0
20240710,111900,3747055,3570,3570,3570,3570,0
20240710,111800,3747055,3570,3570,3570,3570,0
20240710,111700,3747055,3570,3570,3570,3570,0
20240710,111600,3747055,3570,3570,3570,3570,0
20240710,111500,3747055,3570,3570,3570,3570,0
20240710,111400,3747055,3570,3570,3570,3570,0
20240710,111300,3747055,3570,3570,3570,3570,0
20240710,111200,3747055,3570,3570,3570,3570,0
20240710,111100,3747055,3570,3570,3570,3570,2
20240710,111000,3739915,3575,3575,3575,3575,34
20240710,110900,3618365,3575,3575,3575,3575,0
20240710,110800,3618365,3575,3575,3575,3575,0
20240710,110700,3618365,3575,3575,3575,3575,0
20240710,110600,3618365,3575,3575,3575,3575,0
20240710,110500,3618365,3575,3575,3575,3575,0
20240710,110400,3618365,3575,3575,3575,3575,0
20240710,110300,3618365,3575,3575,3575,3575,0
20240710,110200,3618365,3575,3575,3575,3575,1
20240710,110100,3614790,3570,3570,3570,3570,0
20240710,110000,3614790,3570,3570,3570,3570,0
20240710,105900,3614790,3570,3570,3570,3570,0
20240710,105800,3614790,3570,3570,3570,3570,0
20240710,105700,3614790,3570,3570,3570,3570,0
20240710,105600,3614790,3570,3570,3570,3570,3
20240710,105500,3604080,3575,3575,3575,3575,0
20240710,105400,3604080,3575,3575,3575,3575,0
20240710,105300,3604080,3575,3575,3575,3575,0
20240710,105200,3604080,3575,3575,3575,3575,0
20240710,105100,3604080,3575,3575,3575,3575,0
20240710,105000,3604080,3575,3575,3575,3575,0
20240710,104900,3604080,3575,3575,3575,3575,0
20240710,104800,3604080,3575,3575,3575,3575,0
20240710,104700,3604080,3575,3575,3575,3575,0
20240710,104600,3604080,3575,3575,3575,3575,0
20240710,104500,3604080,3575,3575,3575,3575,0
20240710,104400,3604080,3575,3575,3575,3575,0
20240710,104300,3604080,3575,3575,3575,3575,0
20240710,104200,3604080,3575,3575,3575,3575,9
20240710,104100,3571905,3575,3575,3575,3575,0
20240710,104000,3571905,3575,3575,3575,3575,0
20240710,103900,3571905,3575,3575,3575,3575,0
20240710,103800,3571905,3575,3575,3575,3575,0
20240710,103700,3571905,3575,3575,3575,3575,0
20240710,103600,3571905,3575,3575,3575,3575,0
20240710,103500,3571905,3575,3575,3575,3575,0
20240710,103400,3571905,3575,3575,3575,3575,0
20240710,103300,3571905,3575,3575,3575,3575,0
20240710,103200,3571905,3575,3575,3575,3575,0
20240710,103100,3571905,3575,3575,3575,3575,0
20240710,103000,3571905,3575,3575,3575,3575,0
20240710,102900,3571905,3575,3575,3575,3575,0
20240710,102800,3571905,3575,3575,3575,3575,0
20240710,102700,3571905,3575,3575,3575,3575,0
20240710,102600,3571905,3575,3575,3575,3575,0
20240710,102500,3571905,3575,3575,3575,3575,1
20240710,102400,3568330,3575,3575,3575,3575,0
20240710,102300,3568330,3575,3575,3575,3575,0
20240710,102200,3568330,3575,3575,3575,3575,5
20240710,102100,3550455,3555,3555,3555,3555,0
20240710,102000,3550455,3555,3555,3555,3555,0
20240710,101900,3550455,3555,3555,3555,3555,0
20240710,101800,3550455,3555,3555,3555,3555,0
20240710,101700,3550455,3555,3555,3555,3555,0
20240710,101600,3550455,3555,3570,3570,3555,15
20240710,101500,3496995,3575,3575,3575,3575,0
20240710,101400,3496995,3575,3575,3575,3575,0
20240710,101300,3496995,3575,3575,3575,3575,0
20240710,101200,3496995,3575,3575,3575,3575,0
20240710,101100,3496995,3575,3575,3575,3575,0
20240710,101000,3496995,3575,3575,3575,3575,5
20240710,100900,3479120,3575,3575,3575,3575,0
20240710,100800,3479120,3575,3575,3575,3575,0
20240710,100700,3479120,3575,3575,3575,3575,1
20240710,100600,3475545,3580,3580,3580,3580,0
20240710,100500,3475545,3580,3580,3580,3580,0
20240710,100400,3475545,3580,3580,3580,3580,4
20240710,100300,3461225,3585,3585,3585,3585,0
20240710,100200,3461225,3585,3585,3585,3585,2
20240710,100100,3454055,3585,3585,3585,3585,4
20240710,100000,3439715,3585,3585,3585,3585,0
20240710,095900,3439715,3585,3585,3585,3585,2
20240710,095800,3432545,3585,3585,3585,3585,1
20240710,095700,3428960,3585,3585,3585,3585,0
20240710,095600,3428960,3585,3595,3595,3585,9
20240710,095500,3396665,3600,3600,3600,3600,0
20240710,095400,3396665,3600,3595,3600,3595,4
20240710,095300,3382280,3600,3600,3600,3600,2
20240710,095200,3375080,3520,3520,3520,3520,0
20240710,095100,3375080,3520,3520,3520,3520,0
20240710,095000,3375080,3520,3520,3520,3520,0
20240710,094900,3375080,3520,3520,3520,3520,0
20240710,094800,3375080,3520,3520,3520,3520,0
20240710,094700,3375080,3520,3520,3520,3520,0
20240710,094600,3375080,3520,3520,3520,3520,0
20240710,094500,3375080,3520,3520,3520,3520,0
20240710,094400,3375080,3520,3520,3520,3520,0
20240710,094300,3375080,3520,3520,3520,3520,0
20240710,094200,3375080,3520,3520,3520,3520,0
20240710,094100,3375080,3520,3520,3520,3520,0
20240710,094000,3375080,3520,3520,3520,3520,0
20240710,093900,3375080,3520,3520,3520,3520,0
20240710,093800,3375080,3520,3520,3520,3520,0
20240710,093700,3375080,3520,3520,3520,3520,706
20240710,093600,889960,3520,3520,3520,3520,0
20240710,093500,889960,3520,3520,3520,3520,0
20240710,093400,889960,3520,3520,3520,3520,0
20240710,093300,889960,3520,3520,3520,3520,0
20240710,093200,889960,3520,3520,3520,3520,0
20240710,093100,889960,3520,3520,3520,3520,0
20240710,093000,889960,3520,3520,3520,3520,0
20240710,092900,889960,3520,3520,3520,3520,0
20240710,092800,889960,3520,3520,3520,3520,0
20240710,092700,889960,3520,3520,3520,3520,0
20240710,092600,889960,3520,3520,3520,3520,0
20240710,092500,889960,3520,3520,3520,3520,0
20240710,092400,889960,3520,3520,3520,3520,0
20240710,092300,889960,3520,3520,3520,3520,0
20240710,092200,889960,3520,3520,3520,3520,0
20240710,092100,889960,3520,3520,3520,3520,0
20240710,092000,889960,3520,3520,3520,3520,0
20240710,091900,889960,3520,3520,3520,3520,100
20240710,091800,537960,3520,3520,3520,3520,10
20240710,091700,502760,3520,3520,3520,3520,0
20240710,091600,502760,3520,3520,3520,3520,1
20240710,091500,499240,3520,3520,3520,3520,0
20240710,091400,499240,3520,3520,3520,3520,0
20240710,091300,499240,3520,3520,3520,3520,0
20240710,091200,499240,3520,3520,3520,3520,0
20240710,091100,499240,3520,3520,3520,3520,0
20240710,091000,499240,3520,3520,3520,3520,0
20240710,090900,499240,3520,3520,3520,3520,0
20240710,090800,499240,3520,3520,3520,3520,0
20240710,090700,499240,3520,3520,3520,3520,0
20240710,090600,499240,3520,3520,3520,3520,100
20240710,090500,147240,3520,3520,3520,3520,0
20240710,090400,147240,3520,3520,3520,3520,1
20240710,090300,143720,3520,3520,3520,3520,4
20240710,090200,129640,3520,3520,3520,3520,6
20240710,090100,108520,3520,3520,3520,3520,0
20240710,090000,108520,3520,3500,3520,3500,31