KissMeData/089150/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,200600,24930385,2455,2455,2455,2455,634
20240710,200500,24930385,2455,2455,2455,2455,0
20240710,200400,24930385,2455,2455,2455,2455,0
20240710,200300,24930385,2455,2455,2455,2455,0
20240710,200200,24930385,2455,2455,2455,2455,0
20240710,200100,24930385,2455,2455,2455,2455,0
20240710,200000,24930385,2455,2455,2455,2455,0
20240710,195900,24930385,2455,2455,2455,2455,0
20240710,195800,24930385,2455,2455,2455,2455,0
20240710,195700,24930385,2455,2455,2455,2455,0
20240710,195600,24930385,2455,2455,2455,2455,0
20240710,195500,24930385,2455,2455,2455,2455,0
20240710,195400,24930385,2455,2455,2455,2455,0
20240710,195300,24930385,2455,2455,2455,2455,0
20240710,195200,24930385,2455,2455,2455,2455,0
20240710,195100,24930385,2455,2455,2455,2455,0
20240710,195000,24930385,2455,2455,2455,2455,0
20240710,194900,24930385,2455,2455,2455,2455,0
20240710,194800,24930385,2455,2455,2455,2455,0
20240710,194700,24930385,2455,2455,2455,2455,0
20240710,194600,24930385,2455,2455,2455,2455,0
20240710,194500,24930385,2455,2455,2455,2455,0
20240710,194400,24930385,2455,2455,2455,2455,0
20240710,194300,24930385,2455,2455,2455,2455,0
20240710,194200,24930385,2455,2455,2455,2455,0
20240710,194100,24930385,2455,2455,2455,2455,0
20240710,194000,24930385,2455,2455,2455,2455,0
20240710,193900,24930385,2455,2455,2455,2455,0
20240710,193800,24930385,2455,2455,2455,2455,0
20240710,193700,24930385,2455,2455,2455,2455,0
20240710,193600,24930385,2455,2455,2455,2455,634
20240710,193500,24930385,2455,2455,2455,2455,0
20240710,193400,24930385,2455,2455,2455,2455,0
20240710,193300,24930385,2455,2455,2455,2455,0
20240710,193200,24930385,2455,2455,2455,2455,0
20240710,193100,24930385,2455,2455,2455,2455,0
20240710,193000,24930385,2455,2455,2455,2455,0
20240710,192900,24930385,2455,2455,2455,2455,0
20240710,192800,24930385,2455,2455,2455,2455,0
20240710,192700,24930385,2455,2455,2455,2455,0
20240710,192600,24930385,2455,2455,2455,2455,0
20240710,192500,24930385,2455,2455,2455,2455,0
20240710,192400,24930385,2455,2455,2455,2455,0
20240710,192300,24930385,2455,2455,2455,2455,0
20240710,192200,24930385,2455,2455,2455,2455,0
20240710,192100,24930385,2455,2455,2455,2455,0
20240710,192000,24930385,2455,2455,2455,2455,0
20240710,191900,24930385,2455,2455,2455,2455,0
20240710,191800,24930385,2455,2455,2455,2455,0
20240710,191700,24930385,2455,2455,2455,2455,0
20240710,191600,24930385,2455,2455,2455,2455,0
20240710,191500,24930385,2455,2455,2455,2455,0
20240710,191400,24930385,2455,2455,2455,2455,0
20240710,191300,24930385,2455,2455,2455,2455,0
20240710,191200,24930385,2455,2455,2455,2455,0
20240710,191100,24930385,2455,2455,2455,2455,0
20240710,191000,24930385,2455,2455,2455,2455,0
20240710,190900,24930385,2455,2455,2455,2455,0
20240710,190800,24930385,2455,2455,2455,2455,0
20240710,190700,24930385,2455,2455,2455,2455,0
20240710,190600,24930385,2455,2455,2455,2455,634
20240710,190500,24930385,2455,2455,2455,2455,0
20240710,190400,24930385,2455,2455,2455,2455,0
20240710,190300,24930385,2455,2455,2455,2455,0
20240710,190200,24930385,2455,2455,2455,2455,0
20240710,190100,24930385,2455,2455,2455,2455,0
20240710,190000,24930385,2455,2455,2455,2455,0
20240710,185900,24930385,2455,2455,2455,2455,0
20240710,185800,24930385,2455,2455,2455,2455,0
20240710,185700,24930385,2455,2455,2455,2455,0
20240710,185600,24930385,2455,2455,2455,2455,0
20240710,185500,24930385,2455,2455,2455,2455,0
20240710,185400,24930385,2455,2455,2455,2455,0
20240710,185300,24930385,2455,2455,2455,2455,0
20240710,185200,24930385,2455,2455,2455,2455,0
20240710,185100,24930385,2455,2455,2455,2455,0
20240710,185000,24930385,2455,2455,2455,2455,0
20240710,184900,24930385,2455,2455,2455,2455,0
20240710,184800,24930385,2455,2455,2455,2455,0
20240710,184700,24930385,2455,2455,2455,2455,0
20240710,184600,24930385,2455,2455,2455,2455,0
20240710,184500,24930385,2455,2455,2455,2455,0
20240710,184400,24930385,2455,2455,2455,2455,0
20240710,184300,24930385,2455,2455,2455,2455,0
20240710,184200,24930385,2455,2455,2455,2455,0
20240710,184100,24930385,2455,2455,2455,2455,0
20240710,184000,24930385,2455,2455,2455,2455,0
20240710,183900,24930385,2455,2455,2455,2455,0
20240710,183800,24930385,2455,2455,2455,2455,0
20240710,183700,24930385,2455,2455,2455,2455,0
20240710,183600,24930385,2455,2455,2455,2455,634
20240710,183500,24930385,2455,2455,2455,2455,0
20240710,183400,24930385,2455,2455,2455,2455,0
20240710,183300,24930385,2455,2455,2455,2455,0
20240710,183200,24930385,2455,2455,2455,2455,0
20240710,183100,24930385,2455,2455,2455,2455,0
20240710,183000,24930385,2455,2455,2455,2455,0
20240710,182900,24930385,2455,2455,2455,2455,0
20240710,182800,24930385,2455,2455,2455,2455,0
20240710,182700,24930385,2455,2455,2455,2455,0
20240710,182600,24930385,2455,2455,2455,2455,0
20240710,182500,24930385,2455,2455,2455,2455,0
20240710,182400,24930385,2455,2455,2455,2455,0
20240710,182300,24930385,2455,2455,2455,2455,0
20240710,182200,24930385,2455,2455,2455,2455,0
20240710,182100,24930385,2455,2455,2455,2455,0
20240710,182000,24930385,2455,2455,2455,2455,0
20240710,181900,24930385,2455,2455,2455,2455,0
20240710,181800,24930385,2455,2455,2455,2455,0
20240710,181700,24930385,2455,2455,2455,2455,0
20240710,181600,24930385,2455,2455,2455,2455,0
20240710,181500,24930385,2455,2455,2455,2455,0
20240710,181400,24930385,2455,2455,2455,2455,0
20240710,181300,24930385,2455,2455,2455,2455,0
20240710,181200,24930385,2455,2455,2455,2455,0
20240710,181100,24930385,2455,2455,2455,2455,0
20240710,181000,24930385,2455,2455,2455,2455,0
20240710,180900,24930385,2455,2455,2455,2455,0
20240710,180800,24930385,2455,2455,2455,2455,0
20240710,180700,24930385,2455,2455,2455,2455,0
20240710,180600,24930385,2455,2455,2455,2455,634
20240710,180500,24930385,2455,2455,2455,2455,0
20240710,180400,24930385,2455,2455,2455,2455,0
20240710,180300,24930385,2455,2455,2455,2455,0
20240710,180200,24930385,2455,2455,2455,2455,0
20240710,180100,24930385,2455,2455,2455,2455,0
20240710,180000,24930385,2455,2455,2455,2455,0
20240710,175900,24930385,2455,2455,2455,2455,0
20240710,175800,24930385,2455,2455,2455,2455,0
20240710,175700,24930385,2455,2455,2455,2455,0
20240710,175600,24930385,2455,2455,2455,2455,0
20240710,175500,24930385,2455,2455,2455,2455,0
20240710,175400,24930385,2455,2455,2455,2455,0
20240710,175300,24930385,2455,2455,2455,2455,0
20240710,175200,24930385,2455,2455,2455,2455,0
20240710,175100,24930385,2455,2455,2455,2455,0
20240710,175000,24930385,2455,2455,2455,2455,0
20240710,174900,24930385,2455,2455,2455,2455,0
20240710,174800,24930385,2455,2455,2455,2455,0
20240710,174700,24930385,2455,2455,2455,2455,0
20240710,174600,24930385,2455,2455,2455,2455,0
20240710,174500,24930385,2455,2455,2455,2455,0
20240710,174400,24930385,2455,2455,2455,2455,0
20240710,174300,24930385,2455,2455,2455,2455,0
20240710,174200,24930385,2455,2455,2455,2455,0
20240710,174100,24930385,2455,2455,2455,2455,0
20240710,174000,24930385,2455,2455,2455,2455,0
20240710,173900,24930385,2455,2455,2455,2455,0
20240710,173800,24930385,2455,2455,2455,2455,0
20240710,173700,24930385,2455,2455,2455,2455,0
20240710,173600,24930385,2455,2455,2455,2455,634
20240710,173500,24930385,2455,2455,2455,2455,0
20240710,173400,24930385,2455,2455,2455,2455,0
20240710,173300,24930385,2455,2455,2455,2455,0
20240710,173200,24930385,2455,2455,2455,2455,0
20240710,173100,24930385,2455,2455,2455,2455,0
20240710,173000,24930385,2455,2455,2455,2455,0
20240710,172900,24930385,2455,2455,2455,2455,0
20240710,172800,24930385,2455,2455,2455,2455,0
20240710,172700,24930385,2455,2455,2455,2455,0
20240710,172600,24930385,2455,2455,2455,2455,0
20240710,172500,24930385,2455,2455,2455,2455,0
20240710,172400,24930385,2455,2455,2455,2455,0
20240710,172300,24930385,2455,2455,2455,2455,0
20240710,172200,24930385,2455,2455,2455,2455,0
20240710,172100,24930385,2455,2455,2455,2455,0
20240710,172000,24930385,2455,2455,2455,2455,0
20240710,171900,24930385,2455,2455,2455,2455,0
20240710,171800,24930385,2455,2455,2455,2455,0
20240710,171700,24930385,2455,2455,2455,2455,0
20240710,171600,24930385,2455,2455,2455,2455,0
20240710,171500,24930385,2455,2455,2455,2455,0
20240710,171400,24930385,2455,2455,2455,2455,0
20240710,171300,24930385,2455,2455,2455,2455,0
20240710,171200,24930385,2455,2455,2455,2455,0
20240710,171100,24930385,2455,2455,2455,2455,0
20240710,171000,24930385,2455,2455,2455,2455,0
20240710,170900,24930385,2455,2455,2455,2455,0
20240710,170800,24930385,2455,2455,2455,2455,0
20240710,170700,24930385,2455,2455,2455,2455,0
20240710,170600,24930385,2455,2455,2455,2455,634
20240710,170500,24930385,2455,2455,2455,2455,0
20240710,170400,24930385,2455,2455,2455,2455,0
20240710,170300,24930385,2455,2455,2455,2455,0
20240710,170200,24930385,2455,2455,2455,2455,0
20240710,170100,24930385,2455,2455,2455,2455,0
20240710,170000,24930385,2455,2455,2455,2455,0
20240710,165900,24930385,2455,2455,2455,2455,0
20240710,165800,24930385,2455,2455,2455,2455,0
20240710,165700,24930385,2455,2455,2455,2455,0
20240710,165600,24930385,2455,2455,2455,2455,0
20240710,165500,24930385,2455,2455,2455,2455,0
20240710,165400,24930385,2455,2455,2455,2455,0
20240710,165300,24930385,2455,2455,2455,2455,0
20240710,165200,24930385,2455,2455,2455,2455,0
20240710,165100,24930385,2455,2455,2455,2455,0
20240710,165000,24930385,2455,2455,2455,2455,0
20240710,164900,24930385,2455,2455,2455,2455,0
20240710,164800,24930385,2455,2455,2455,2455,0
20240710,164700,24930385,2455,2455,2455,2455,0
20240710,164600,24930385,2455,2455,2455,2455,0
20240710,164500,24930385,2455,2455,2455,2455,0
20240710,164400,24930385,2455,2455,2455,2455,0
20240710,164300,24930385,2455,2455,2455,2455,0
20240710,164200,24930385,2455,2455,2455,2455,0
20240710,164100,24930385,2455,2455,2455,2455,0
20240710,164000,24930385,2455,2455,2455,2455,0
20240710,163900,24930385,2455,2455,2455,2455,0
20240710,163800,24930385,2455,2455,2455,2455,0
20240710,163700,24930385,2455,2455,2455,2455,0
20240710,163600,24930385,2455,2455,2455,2455,634
20240710,163500,24930385,2455,2455,2455,2455,0
20240710,163400,24930385,2455,2455,2455,2455,0
20240710,163300,24930385,2455,2455,2455,2455,0
20240710,163200,24930385,2455,2455,2455,2455,0
20240710,163100,24930385,2455,2455,2455,2455,0
20240710,163000,24930385,2455,2455,2455,2455,0
20240710,162900,24930385,2455,2455,2455,2455,0
20240710,162800,24930385,2455,2455,2455,2455,0
20240710,162700,24930385,2455,2455,2455,2455,0
20240710,162600,24930385,2455,2455,2455,2455,0
20240710,162500,24930385,2455,2455,2455,2455,0
20240710,162400,24930385,2455,2455,2455,2455,0
20240710,162300,24930385,2455,2455,2455,2455,0
20240710,162200,24930385,2455,2455,2455,2455,0
20240710,162100,24930385,2455,2455,2455,2455,0
20240710,162000,24930385,2455,2455,2455,2455,0
20240710,161900,24930385,2455,2455,2455,2455,0
20240710,161800,24930385,2455,2455,2455,2455,0
20240710,161700,24930385,2455,2455,2455,2455,0
20240710,161600,24930385,2455,2455,2455,2455,0
20240710,161500,24930385,2455,2455,2455,2455,0
20240710,161400,24930385,2455,2455,2455,2455,0
20240710,161300,24930385,2455,2455,2455,2455,0
20240710,161200,24930385,2455,2455,2455,2455,0
20240710,161100,24930385,2455,2455,2455,2455,0
20240710,161000,24930385,2455,2455,2455,2455,0
20240710,160900,24930385,2455,2455,2455,2455,0
20240710,160800,24930385,2455,2455,2455,2455,0
20240710,160700,24930385,2455,2455,2455,2455,0
20240710,160600,24930385,2455,2455,2455,2455,634
20240710,160500,24930385,2455,2455,2455,2455,0
20240710,160400,24930385,2455,2455,2455,2455,0
20240710,160300,24930385,2455,2455,2455,2455,0
20240710,160200,24930385,2455,2455,2455,2455,0
20240710,160100,24930385,2455,2455,2455,2455,0
20240710,160000,24930385,2455,2455,2455,2455,0
20240710,155900,24930385,2455,2455,2455,2455,0
20240710,155800,24930385,2455,2455,2455,2455,0
20240710,155700,24930385,2455,2455,2455,2455,0
20240710,155600,24930385,2455,2455,2455,2455,0
20240710,155500,24930385,2455,2455,2455,2455,0
20240710,155400,24930385,2455,2455,2455,2455,0
20240710,155300,24930385,2455,2455,2455,2455,0
20240710,155200,24930385,2455,2455,2455,2455,0
20240710,155100,24930385,2455,2455,2455,2455,0
20240710,155000,24930385,2455,2455,2455,2455,0
20240710,154900,24930385,2455,2455,2455,2455,0
20240710,154800,24930385,2455,2455,2455,2455,0
20240710,154700,24930385,2455,2455,2455,2455,0
20240710,154600,24930385,2455,2455,2455,2455,0
20240710,154500,24930385,2455,2455,2455,2455,0
20240710,154400,24930385,2455,2455,2455,2455,0
20240710,154300,24930385,2455,2455,2455,2455,0
20240710,154200,24930385,2455,2455,2455,2455,0
20240710,154100,24930385,2455,2455,2455,2455,0
20240710,154000,24930385,2455,2455,2455,2455,0
20240710,153900,24930385,2455,2455,2455,2455,0
20240710,153800,24930385,2455,2455,2455,2455,0
20240710,153700,24930385,2455,2455,2455,2455,0
20240710,153600,24930385,2455,2455,2455,2455,634
20240710,153500,24930385,2455,2455,2455,2455,0
20240710,153400,24930385,2455,2455,2455,2455,0
20240710,153300,24930385,2455,2455,2455,2455,0
20240710,153200,24930385,2455,2455,2455,2455,0
20240710,153100,24930385,2455,2455,2455,2455,0
20240710,153000,24930385,2455,2455,2455,2455,634
20240710,152900,23373915,2480,2480,2480,2480,0
20240710,152800,23373915,2480,2480,2480,2480,0
20240710,152700,23373915,2480,2480,2480,2480,0
20240710,152600,23373915,2480,2480,2480,2480,0
20240710,152500,23373915,2480,2480,2480,2480,0
20240710,152400,23373915,2480,2480,2480,2480,0
20240710,152300,23373915,2480,2480,2480,2480,0
20240710,152200,23373915,2480,2480,2480,2480,0
20240710,152100,23373915,2480,2480,2480,2480,0
20240710,152000,23373915,2480,2480,2480,2480,0
20240710,151900,23373915,2480,2480,2480,2480,0
20240710,151800,23373915,2480,2480,2480,2480,0
20240710,151700,23373915,2480,2480,2480,2480,0
20240710,151600,23373915,2480,2480,2480,2480,0
20240710,151500,23373915,2480,2480,2480,2480,0
20240710,151400,23373915,2480,2480,2480,2480,0
20240710,151300,23373915,2480,2470,2480,2470,8
20240710,151200,23354105,2475,2475,2475,2475,21
20240710,151100,23302130,2480,2480,2480,2480,0
20240710,151000,23302130,2480,2480,2480,2480,0
20240710,150900,23302130,2480,2480,2480,2480,1
20240710,150800,23299650,2480,2480,2480,2480,0
20240710,150700,23299650,2480,2480,2480,2480,0
20240710,150600,23299650,2480,2480,2480,2480,0
20240710,150500,23299650,2480,2480,2480,2480,0
20240710,150400,23299650,2480,2480,2480,2480,0
20240710,150300,23299650,2480,2480,2480,2480,5
20240710,150200,23287250,2480,2480,2480,2480,2
20240710,150100,23282290,2480,2480,2480,2480,0
20240710,150000,23282290,2480,2480,2480,2480,174
20240710,145900,22850770,2475,2475,2475,2475,0
20240710,145800,22850770,2475,2475,2475,2475,1
20240710,145700,22848295,2480,2480,2480,2480,196
20240710,145600,22362215,2480,2480,2480,2480,0
20240710,145500,22362215,2480,2480,2480,2480,0
20240710,145400,22362215,2480,2480,2480,2480,0
20240710,145300,22362215,2480,2480,2480,2480,0
20240710,145200,22362215,2480,2480,2480,2480,0
20240710,145100,22362215,2480,2480,2480,2480,0
20240710,145000,22362215,2480,2480,2480,2480,0
20240710,144900,22362215,2480,2480,2480,2480,0
20240710,144800,22362215,2480,2480,2480,2480,0
20240710,144700,22362215,2480,2480,2480,2480,0
20240710,144600,22362215,2480,2480,2480,2480,0
20240710,144500,22362215,2480,2480,2480,2480,0
20240710,144400,22362215,2480,2480,2480,2480,0
20240710,144300,22362215,2480,2480,2480,2480,0
20240710,144200,22362215,2480,2480,2480,2480,0
20240710,144100,22362215,2480,2480,2480,2480,0
20240710,144000,22362215,2480,2480,2480,2480,59
20240710,143900,22215895,2485,2485,2485,2485,5
20240710,143800,22203470,2485,2485,2485,2485,0
20240710,143700,22203470,2485,2485,2485,2485,0
20240710,143600,22203470,2485,2485,2485,2485,15
20240710,143500,22166195,2485,2485,2485,2485,0
20240710,143400,22166195,2485,2485,2485,2485,0
20240710,143300,22166195,2485,2485,2485,2485,0
20240710,143200,22166195,2485,2485,2485,2485,0
20240710,143100,22166195,2485,2485,2485,2485,0
20240710,143000,22166195,2485,2485,2485,2485,0
20240710,142900,22166195,2485,2485,2485,2485,0
20240710,142800,22166195,2485,2485,2485,2485,0
20240710,142700,22166195,2485,2485,2485,2485,0
20240710,142600,22166195,2485,2485,2485,2485,140
20240710,142500,21818295,2485,2485,2485,2485,0
20240710,142400,21818295,2485,2485,2485,2485,0
20240710,142300,21818295,2485,2485,2485,2485,0
20240710,142200,21818295,2485,2485,2485,2485,0
20240710,142100,21818295,2485,2485,2485,2485,0
20240710,142000,21818295,2485,2485,2485,2485,10
20240710,141900,21793445,2480,2480,2480,2480,0
20240710,141800,21793445,2480,2480,2480,2480,0
20240710,141700,21793445,2480,2480,2480,2480,0
20240710,141600,21793445,2480,2480,2480,2480,0
20240710,141500,21793445,2480,2480,2480,2480,0
20240710,141400,21793445,2480,2480,2480,2480,0
20240710,141300,21793445,2480,2480,2480,2480,0
20240710,141200,21793445,2480,2480,2480,2480,0
20240710,141100,21793445,2480,2480,2480,2480,0
20240710,141000,21793445,2480,2480,2480,2480,0
20240710,140900,21793445,2480,2480,2480,2480,0
20240710,140800,21793445,2480,2480,2480,2480,0
20240710,140700,21793445,2480,2480,2480,2480,0
20240710,140600,21793445,2480,2480,2480,2480,0
20240710,140500,21793445,2480,2480,2480,2480,0
20240710,140400,21793445,2480,2480,2480,2480,2
20240710,140300,21788485,2475,2475,2475,2475,0
20240710,140200,21788485,2475,2475,2475,2475,0
20240710,140100,21788485,2475,2475,2475,2475,0
20240710,140000,21788485,2475,2475,2475,2475,0
20240710,135900,21788485,2475,2475,2475,2475,0
20240710,135800,21788485,2475,2475,2475,2475,0
20240710,135700,21788485,2475,2475,2475,2475,0
20240710,135600,21788485,2475,2475,2475,2475,0
20240710,135500,21788485,2475,2475,2475,2475,0
20240710,135400,21788485,2475,2475,2475,2475,0
20240710,135300,21788485,2475,2475,2475,2475,0
20240710,135200,21788485,2475,2475,2475,2475,0
20240710,135100,21788485,2475,2475,2475,2475,0
20240710,135000,21788485,2475,2475,2475,2475,0
20240710,134900,21788485,2475,2475,2475,2475,0
20240710,134800,21788485,2475,2475,2475,2475,0
20240710,134700,21788485,2475,2475,2475,2475,0
20240710,134600,21788485,2475,2475,2475,2475,0
20240710,134500,21788485,2475,2475,2475,2475,0
20240710,134400,21788485,2475,2475,2475,2475,0
20240710,134300,21788485,2475,2475,2475,2475,0
20240710,134200,21788485,2475,2475,2475,2475,0
20240710,134100,21788485,2475,2475,2475,2475,0
20240710,134000,21788485,2475,2475,2475,2475,26
20240710,133900,21724135,2470,2470,2470,2470,0
20240710,133800,21724135,2470,2470,2470,2470,0
20240710,133700,21724135,2470,2470,2470,2470,0
20240710,133600,21724135,2470,2470,2470,2470,0
20240710,133500,21724135,2470,2470,2470,2470,0
20240710,133400,21724135,2470,2470,2470,2470,0
20240710,133300,21724135,2470,2470,2470,2470,0
20240710,133200,21724135,2470,2470,2470,2470,0
20240710,133100,21724135,2470,2470,2470,2470,0
20240710,133000,21724135,2470,2470,2470,2470,0
20240710,132900,21724135,2470,2470,2470,2470,0
20240710,132800,21724135,2470,2470,2470,2470,0
20240710,132700,21724135,2470,2470,2470,2470,0
20240710,132600,21724135,2470,2470,2470,2470,8
20240710,132500,21704375,2470,2470,2470,2470,12
20240710,132400,21674735,2470,2470,2470,2470,100
20240710,132300,21427735,2470,2470,2470,2470,0
20240710,132200,21427735,2470,2470,2470,2470,0
20240710,132100,21427735,2470,2470,2470,2470,0
20240710,132000,21427735,2470,2470,2470,2470,0
20240710,131900,21427735,2470,2470,2470,2470,0
20240710,131800,21427735,2470,2470,2470,2470,0
20240710,131700,21427735,2470,2470,2470,2470,0
20240710,131600,21427735,2470,2470,2470,2470,0
20240710,131500,21427735,2470,2470,2470,2470,0
20240710,131400,21427735,2470,2470,2470,2470,0
20240710,131300,21427735,2470,2470,2470,2470,0
20240710,131200,21427735,2470,2470,2470,2470,0
20240710,131100,21427735,2470,2470,2470,2470,0
20240710,131000,21427735,2470,2470,2470,2470,0
20240710,130900,21427735,2470,2470,2470,2470,0
20240710,130800,21427735,2470,2470,2470,2470,0
20240710,130700,21427735,2470,2470,2470,2470,0
20240710,130600,21427735,2470,2470,2470,2470,0
20240710,130500,21427735,2470,2470,2470,2470,0
20240710,130400,21427735,2470,2470,2470,2470,0
20240710,130300,21427735,2470,2470,2470,2470,0
20240710,130200,21427735,2470,2470,2470,2470,14
20240710,130100,21393155,2465,2465,2465,2465,0
20240710,130000,21393155,2465,2465,2465,2465,1
20240710,125900,21390690,2465,2465,2465,2465,0
20240710,125800,21390690,2465,2465,2465,2465,0
20240710,125700,21390690,2465,2465,2465,2465,0
20240710,125600,21390690,2465,2465,2465,2465,0
20240710,125500,21390690,2465,2465,2465,2465,0
20240710,125400,21390690,2465,2465,2465,2465,0
20240710,125300,21390690,2465,2465,2465,2465,0
20240710,125200,21390690,2465,2465,2465,2465,0
20240710,125100,21390690,2465,2465,2465,2465,0
20240710,125000,21390690,2465,2465,2465,2465,0
20240710,124900,21390690,2465,2465,2465,2465,0
20240710,124800,21390690,2465,2465,2465,2465,0
20240710,124700,21390690,2465,2465,2465,2465,0
20240710,124600,21390690,2465,2465,2465,2465,18
20240710,124500,21346320,2465,2465,2465,2465,9
20240710,124400,21324135,2455,2455,2455,2455,0
20240710,124300,21324135,2455,2455,2455,2455,0
20240710,124200,21324135,2455,2455,2455,2455,0
20240710,124100,21324135,2455,2455,2455,2455,0
20240710,124000,21324135,2455,2455,2455,2455,0
20240710,123900,21324135,2455,2455,2455,2455,0
20240710,123800,21324135,2455,2455,2455,2455,0
20240710,123700,21324135,2455,2465,2465,2455,30
20240710,123600,21250380,2465,2465,2465,2465,0
20240710,123500,21250380,2465,2465,2465,2465,2
20240710,123400,21245450,2465,2465,2465,2465,0
20240710,123300,21245450,2465,2465,2465,2465,0
20240710,123200,21245450,2465,2465,2465,2465,0
20240710,123100,21245450,2465,2465,2465,2465,0
20240710,123000,21245450,2465,2465,2465,2465,0
20240710,122900,21245450,2465,2465,2465,2465,0
20240710,122800,21245450,2465,2465,2465,2465,0
20240710,122700,21245450,2465,2465,2465,2465,0
20240710,122600,21245450,2465,2465,2465,2465,0
20240710,122500,21245450,2465,2465,2465,2465,0
20240710,122400,21245450,2465,2465,2465,2465,0
20240710,122300,21245450,2465,2465,2465,2465,0
20240710,122200,21245450,2465,2465,2465,2465,0
20240710,122100,21245450,2465,2465,2465,2465,0
20240710,122000,21245450,2465,2465,2465,2465,0
20240710,121900,21245450,2465,2465,2465,2465,0
20240710,121800,21245450,2465,2465,2465,2465,0
20240710,121700,21245450,2465,2470,2470,2440,1762
20240710,121600,16917725,2480,2480,2480,2480,0
20240710,121500,16917725,2480,2480,2480,2480,0
20240710,121400,16917725,2480,2480,2480,2480,0
20240710,121300,16917725,2480,2480,2480,2480,0
20240710,121200,16917725,2480,2480,2480,2480,0
20240710,121100,16917725,2480,2480,2480,2480,0
20240710,121000,16917725,2480,2480,2480,2480,0
20240710,120900,16917725,2480,2480,2480,2480,0
20240710,120800,16917725,2480,2480,2480,2480,0
20240710,120700,16917725,2480,2480,2480,2480,0
20240710,120600,16917725,2480,2480,2480,2480,0
20240710,120500,16917725,2480,2480,2480,2480,0
20240710,120400,16917725,2480,2480,2480,2480,0
20240710,120300,16917725,2480,2480,2480,2480,0
20240710,120200,16917725,2480,2480,2480,2480,0
20240710,120100,16917725,2480,2480,2480,2480,0
20240710,120000,16917725,2480,2480,2480,2480,0
20240710,115900,16917725,2480,2480,2480,2480,0
20240710,115800,16917725,2480,2480,2480,2480,0
20240710,115700,16917725,2480,2480,2480,2480,0
20240710,115600,16917725,2480,2480,2480,2480,0
20240710,115500,16917725,2480,2480,2480,2480,0
20240710,115400,16917725,2480,2480,2480,2480,0
20240710,115300,16917725,2480,2480,2480,2480,0
20240710,115200,16917725,2480,2480,2480,2480,202
20240710,115100,16416765,2475,2475,2475,2475,0
20240710,115000,16416765,2475,2475,2475,2475,0
20240710,114900,16416765,2475,2475,2475,2475,0
20240710,114800,16416765,2475,2475,2475,2475,0
20240710,114700,16416765,2475,2475,2475,2475,0
20240710,114600,16416765,2475,2475,2475,2475,0
20240710,114500,16416765,2475,2475,2475,2475,0
20240710,114400,16416765,2475,2475,2475,2475,0
20240710,114300,16416765,2475,2475,2475,2475,1000
20240710,114200,13941765,2475,2475,2475,2475,0
20240710,114100,13941765,2475,2475,2475,2475,100
20240710,114000,13694265,2475,2475,2475,2475,0
20240710,113900,13694265,2475,2475,2475,2475,0
20240710,113800,13694265,2475,2475,2475,2475,1
20240710,113700,13691790,2470,2470,2470,2470,0
20240710,113600,13691790,2470,2470,2470,2470,0
20240710,113500,13691790,2470,2470,2470,2470,0
20240710,113400,13691790,2470,2470,2470,2470,0
20240710,113300,13691790,2470,2470,2470,2470,0
20240710,113200,13691790,2470,2470,2470,2470,0
20240710,113100,13691790,2470,2470,2470,2470,0
20240710,113000,13691790,2470,2470,2470,2470,0
20240710,112900,13691790,2470,2470,2470,2470,0
20240710,112800,13691790,2470,2470,2470,2470,0
20240710,112700,13691790,2470,2470,2470,2470,0
20240710,112600,13691790,2470,2470,2470,2470,0
20240710,112500,13691790,2470,2470,2470,2470,5
20240710,112400,13679440,2470,2470,2470,2470,0
20240710,112300,13679440,2470,2470,2470,2470,0
20240710,112200,13679440,2470,2470,2470,2470,0
20240710,112100,13679440,2470,2470,2470,2470,0
20240710,112000,13679440,2470,2470,2470,2470,0
20240710,111900,13679440,2470,2470,2470,2470,0
20240710,111800,13679440,2470,2470,2470,2470,0
20240710,111700,13679440,2470,2470,2470,2470,0
20240710,111600,13679440,2470,2470,2470,2470,0
20240710,111500,13679440,2470,2470,2470,2470,0
20240710,111400,13679440,2470,2470,2470,2470,0
20240710,111300,13679440,2470,2470,2470,2470,0
20240710,111200,13679440,2470,2470,2470,2470,0
20240710,111100,13679440,2470,2470,2470,2470,0
20240710,111000,13679440,2470,2470,2470,2470,0
20240710,110900,13679440,2470,2470,2470,2470,0
20240710,110800,13679440,2470,2470,2470,2470,0
20240710,110700,13679440,2470,2470,2470,2470,0
20240710,110600,13679440,2470,2470,2470,2470,0
20240710,110500,13679440,2470,2470,2470,2470,0
20240710,110400,13679440,2470,2470,2470,2470,0
20240710,110300,13679440,2470,2470,2470,2470,0
20240710,110200,13679440,2470,2470,2470,2470,0
20240710,110100,13679440,2470,2470,2470,2470,0
20240710,110000,13679440,2470,2470,2470,2470,0
20240710,105900,13679440,2470,2470,2470,2470,0
20240710,105800,13679440,2470,2470,2470,2470,0
20240710,105700,13679440,2470,2470,2470,2470,0
20240710,105600,13679440,2470,2470,2470,2470,0
20240710,105500,13679440,2470,2470,2470,2470,1
20240710,105400,13676970,2470,2470,2470,2470,0
20240710,105300,13676970,2470,2470,2470,2470,0
20240710,105200,13676970,2470,2470,2470,2470,0
20240710,105100,13676970,2470,2470,2470,2470,0
20240710,105000,13676970,2470,2470,2470,2470,0
20240710,104900,13676970,2470,2470,2470,2470,0
20240710,104800,13676970,2470,2470,2470,2470,0
20240710,104700,13676970,2470,2470,2470,2470,0
20240710,104600,13676970,2470,2470,2470,2470,0
20240710,104500,13676970,2470,2470,2470,2470,0
20240710,104400,13676970,2470,2470,2470,2470,0
20240710,104300,13676970,2470,2470,2470,2470,0
20240710,104200,13676970,2470,2470,2470,2470,0
20240710,104100,13676970,2470,2470,2470,2470,0
20240710,104000,13676970,2470,2470,2470,2470,2
20240710,103900,13672030,2475,2475,2475,2475,0
20240710,103800,13672030,2475,2475,2475,2475,0
20240710,103700,13672030,2475,2475,2475,2475,0
20240710,103600,13672030,2475,2475,2475,2475,0
20240710,103500,13672030,2475,2475,2475,2475,0
20240710,103400,13672030,2475,2475,2475,2475,0
20240710,103300,13672030,2475,2475,2475,2475,0
20240710,103200,13672030,2475,2475,2475,2475,0
20240710,103100,13672030,2475,2475,2475,2475,0
20240710,103000,13672030,2475,2475,2475,2475,0
20240710,102900,13672030,2475,2475,2475,2475,0
20240710,102800,13672030,2475,2475,2475,2475,0
20240710,102700,13672030,2475,2475,2475,2475,2
20240710,102600,13667080,2475,2475,2475,2475,0
20240710,102500,13667080,2475,2475,2475,2475,0
20240710,102400,13667080,2475,2475,2475,2475,1
20240710,102300,13664605,2475,2475,2475,2475,0
20240710,102200,13664605,2475,2475,2475,2475,0
20240710,102100,13664605,2475,2475,2475,2475,0
20240710,102000,13664605,2475,2475,2475,2475,0
20240710,101900,13664605,2475,2475,2475,2475,0
20240710,101800,13664605,2475,2475,2475,2475,0
20240710,101700,13664605,2475,2475,2475,2475,0
20240710,101600,13664605,2475,2475,2475,2475,1
20240710,101500,13662130,2475,2475,2475,2475,0
20240710,101400,13662130,2475,2475,2475,2475,0
20240710,101300,13662130,2475,2475,2475,2475,0
20240710,101200,13662130,2475,2475,2475,2475,0
20240710,101100,13662130,2475,2475,2475,2475,0
20240710,101000,13662130,2475,2475,2475,2475,0
20240710,100900,13662130,2475,2475,2475,2475,0
20240710,100800,13662130,2475,2475,2475,2475,0
20240710,100700,13662130,2475,2475,2475,2475,0
20240710,100600,13662130,2475,2475,2475,2475,0
20240710,100500,13662130,2475,2475,2475,2475,1
20240710,100400,13659655,2480,2480,2480,2480,20
20240710,100300,13610055,2480,2480,2480,2480,0
20240710,100200,13610055,2480,2480,2480,2480,7
20240710,100100,13592695,2470,2480,2480,2470,387
20240710,100000,12636245,2485,2485,2485,2485,4
20240710,095900,12626305,2485,2485,2485,2485,0
20240710,095800,12626305,2485,2485,2485,2485,1
20240710,095700,12623820,2475,2475,2475,2475,100
20240710,095600,12376320,2475,2475,2475,2475,0
20240710,095500,12376320,2475,2475,2475,2475,0
20240710,095400,12376320,2475,2475,2475,2475,0
20240710,095300,12376320,2475,2475,2475,2475,0
20240710,095200,12376320,2475,2475,2475,2475,0
20240710,095100,12376320,2475,2475,2475,2475,0
20240710,095000,12376320,2475,2475,2475,2475,0
20240710,094900,12376320,2475,2475,2475,2475,0
20240710,094800,12376320,2475,2475,2475,2475,0
20240710,094700,12376320,2475,2475,2475,2475,0
20240710,094600,12376320,2475,2475,2475,2475,0
20240710,094500,12376320,2475,2475,2475,2475,0
20240710,094400,12376320,2475,2485,2485,2475,1160
20240710,094300,9504975,2490,2490,2490,2490,0
20240710,094200,9504975,2490,2490,2490,2490,0
20240710,094100,9504975,2490,2490,2490,2490,0
20240710,094000,9504975,2490,2500,2500,2490,870
20240710,093900,7338570,2505,2505,2505,2505,0
20240710,093800,7338570,2505,2505,2505,2505,0
20240710,093700,7338570,2505,2505,2505,2505,0
20240710,093600,7338570,2505,2505,2505,2505,0
20240710,093500,7338570,2505,2505,2505,2505,0
20240710,093400,7338570,2505,2505,2505,2505,1
20240710,093300,7336065,2510,2510,2510,2510,0
20240710,093200,7336065,2510,2510,2510,2510,0
20240710,093100,7336065,2510,2510,2510,2510,0
20240710,093000,7336065,2510,2510,2510,2510,0
20240710,092900,7336065,2510,2510,2510,2510,0
20240710,092800,7336065,2510,2510,2510,2510,0
20240710,092700,7336065,2510,2510,2510,2510,3
20240710,092600,7328535,2520,2520,2520,2520,0
20240710,092500,7328535,2520,2520,2520,2520,2
20240710,092400,7323495,2510,2510,2510,2510,0
20240710,092300,7323495,2510,2530,2530,2510,852
20240710,092200,5184955,2510,2490,2545,2490,1181
20240710,092100,2221070,2490,2490,2490,2490,0
20240710,092000,2221070,2490,2490,2490,2490,0
20240710,091900,2221070,2490,2490,2490,2490,0
20240710,091800,2221070,2490,2490,2490,2490,0
20240710,091700,2221070,2490,2490,2490,2490,0
20240710,091600,2221070,2490,2490,2490,2490,0
20240710,091500,2221070,2490,2490,2490,2490,0
20240710,091400,2221070,2490,2490,2490,2490,3
20240710,091300,2213600,2490,2480,2490,2480,3
20240710,091200,2206145,2475,2475,2475,2475,0
20240710,091100,2206145,2475,2475,2475,2475,0
20240710,091000,2206145,2475,2475,2475,2475,0
20240710,090900,2206145,2475,2475,2475,2475,0
20240710,090800,2206145,2475,2475,2475,2475,0
20240710,090700,2206145,2475,2475,2475,2475,0
20240710,090600,2206145,2475,2475,2475,2475,652
20240710,090500,592445,2470,2470,2470,2470,0
20240710,090400,592445,2470,2470,2470,2470,0
20240710,090300,592445,2470,2470,2470,2470,88
20240710,090200,375085,2470,2465,2470,2465,74
20240710,090100,192660,2470,2470,2470,2470,8
20240710,090000,172900,2470,2470,2470,2470,70