KissMeData/089470/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,200600,164022930,4100,4100,4100,4100,1672
20240710,200500,164022930,4100,4100,4100,4100,0
20240710,200400,164022930,4100,4100,4100,4100,0
20240710,200300,164022930,4100,4100,4100,4100,0
20240710,200200,164022930,4100,4100,4100,4100,0
20240710,200100,164022930,4100,4100,4100,4100,0
20240710,200000,164022930,4100,4100,4100,4100,0
20240710,195900,164022930,4100,4100,4100,4100,0
20240710,195800,164022930,4100,4100,4100,4100,0
20240710,195700,164022930,4100,4100,4100,4100,0
20240710,195600,164022930,4100,4100,4100,4100,0
20240710,195500,164022930,4100,4100,4100,4100,0
20240710,195400,164022930,4100,4100,4100,4100,0
20240710,195300,164022930,4100,4100,4100,4100,0
20240710,195200,164022930,4100,4100,4100,4100,0
20240710,195100,164022930,4100,4100,4100,4100,0
20240710,195000,164022930,4100,4100,4100,4100,0
20240710,194900,164022930,4100,4100,4100,4100,0
20240710,194800,164022930,4100,4100,4100,4100,0
20240710,194700,164022930,4100,4100,4100,4100,0
20240710,194600,164022930,4100,4100,4100,4100,0
20240710,194500,164022930,4100,4100,4100,4100,0
20240710,194400,164022930,4100,4100,4100,4100,0
20240710,194300,164022930,4100,4100,4100,4100,0
20240710,194200,164022930,4100,4100,4100,4100,0
20240710,194100,164022930,4100,4100,4100,4100,0
20240710,194000,164022930,4100,4100,4100,4100,0
20240710,193900,164022930,4100,4100,4100,4100,0
20240710,193800,164022930,4100,4100,4100,4100,0
20240710,193700,164022930,4100,4100,4100,4100,0
20240710,193600,164022930,4100,4100,4100,4100,1672
20240710,193500,164022930,4100,4100,4100,4100,0
20240710,193400,164022930,4100,4100,4100,4100,0
20240710,193300,164022930,4100,4100,4100,4100,0
20240710,193200,164022930,4100,4100,4100,4100,0
20240710,193100,164022930,4100,4100,4100,4100,0
20240710,193000,164022930,4100,4100,4100,4100,0
20240710,192900,164022930,4100,4100,4100,4100,0
20240710,192800,164022930,4100,4100,4100,4100,0
20240710,192700,164022930,4100,4100,4100,4100,0
20240710,192600,164022930,4100,4100,4100,4100,0
20240710,192500,164022930,4100,4100,4100,4100,0
20240710,192400,164022930,4100,4100,4100,4100,0
20240710,192300,164022930,4100,4100,4100,4100,0
20240710,192200,164022930,4100,4100,4100,4100,0
20240710,192100,164022930,4100,4100,4100,4100,0
20240710,192000,164022930,4100,4100,4100,4100,0
20240710,191900,164022930,4100,4100,4100,4100,0
20240710,191800,164022930,4100,4100,4100,4100,0
20240710,191700,164022930,4100,4100,4100,4100,0
20240710,191600,164022930,4100,4100,4100,4100,0
20240710,191500,164022930,4100,4100,4100,4100,0
20240710,191400,164022930,4100,4100,4100,4100,0
20240710,191300,164022930,4100,4100,4100,4100,0
20240710,191200,164022930,4100,4100,4100,4100,0
20240710,191100,164022930,4100,4100,4100,4100,0
20240710,191000,164022930,4100,4100,4100,4100,0
20240710,190900,164022930,4100,4100,4100,4100,0
20240710,190800,164022930,4100,4100,4100,4100,0
20240710,190700,164022930,4100,4100,4100,4100,0
20240710,190600,164022930,4100,4100,4100,4100,1672
20240710,190500,164022930,4100,4100,4100,4100,0
20240710,190400,164022930,4100,4100,4100,4100,0
20240710,190300,164022930,4100,4100,4100,4100,0
20240710,190200,164022930,4100,4100,4100,4100,0
20240710,190100,164022930,4100,4100,4100,4100,0
20240710,190000,164022930,4100,4100,4100,4100,0
20240710,185900,164022930,4100,4100,4100,4100,0
20240710,185800,164022930,4100,4100,4100,4100,0
20240710,185700,164022930,4100,4100,4100,4100,0
20240710,185600,164022930,4100,4100,4100,4100,0
20240710,185500,164022930,4100,4100,4100,4100,0
20240710,185400,164022930,4100,4100,4100,4100,0
20240710,185300,164022930,4100,4100,4100,4100,0
20240710,185200,164022930,4100,4100,4100,4100,0
20240710,185100,164022930,4100,4100,4100,4100,0
20240710,185000,164022930,4100,4100,4100,4100,0
20240710,184900,164022930,4100,4100,4100,4100,0
20240710,184800,164022930,4100,4100,4100,4100,0
20240710,184700,164022930,4100,4100,4100,4100,0
20240710,184600,164022930,4100,4100,4100,4100,0
20240710,184500,164022930,4100,4100,4100,4100,0
20240710,184400,164022930,4100,4100,4100,4100,0
20240710,184300,164022930,4100,4100,4100,4100,0
20240710,184200,164022930,4100,4100,4100,4100,0
20240710,184100,164022930,4100,4100,4100,4100,0
20240710,184000,164022930,4100,4100,4100,4100,0
20240710,183900,164022930,4100,4100,4100,4100,0
20240710,183800,164022930,4100,4100,4100,4100,0
20240710,183700,164022930,4100,4100,4100,4100,0
20240710,183600,164022930,4100,4100,4100,4100,1672
20240710,183500,164022930,4100,4100,4100,4100,0
20240710,183400,164022930,4100,4100,4100,4100,0
20240710,183300,164022930,4100,4100,4100,4100,0
20240710,183200,164022930,4100,4100,4100,4100,0
20240710,183100,164022930,4100,4100,4100,4100,0
20240710,183000,164022930,4100,4100,4100,4100,0
20240710,182900,164022930,4100,4100,4100,4100,0
20240710,182800,164022930,4100,4100,4100,4100,0
20240710,182700,164022930,4100,4100,4100,4100,0
20240710,182600,164022930,4100,4100,4100,4100,0
20240710,182500,164022930,4100,4100,4100,4100,0
20240710,182400,164022930,4100,4100,4100,4100,0
20240710,182300,164022930,4100,4100,4100,4100,0
20240710,182200,164022930,4100,4100,4100,4100,0
20240710,182100,164022930,4100,4100,4100,4100,0
20240710,182000,164022930,4100,4100,4100,4100,0
20240710,181900,164022930,4100,4100,4100,4100,0
20240710,181800,164022930,4100,4100,4100,4100,0
20240710,181700,164022930,4100,4100,4100,4100,0
20240710,181600,164022930,4100,4100,4100,4100,0
20240710,181500,164022930,4100,4100,4100,4100,0
20240710,181400,164022930,4100,4100,4100,4100,0
20240710,181300,164022930,4100,4100,4100,4100,0
20240710,181200,164022930,4100,4100,4100,4100,0
20240710,181100,164022930,4100,4100,4100,4100,0
20240710,181000,164022930,4100,4100,4100,4100,0
20240710,180900,164022930,4100,4100,4100,4100,0
20240710,180800,164022930,4100,4100,4100,4100,0
20240710,180700,164022930,4100,4100,4100,4100,0
20240710,180600,164022930,4100,4100,4100,4100,1672
20240710,180500,164022930,4100,4100,4100,4100,0
20240710,180400,164022930,4100,4100,4100,4100,0
20240710,180300,164022930,4100,4100,4100,4100,0
20240710,180200,164022930,4100,4100,4100,4100,0
20240710,180100,164022930,4100,4100,4100,4100,0
20240710,180000,164022930,4100,4100,4100,4100,0
20240710,175900,164022930,4100,4100,4100,4100,0
20240710,175800,164022930,4100,4100,4100,4100,0
20240710,175700,164022930,4100,4100,4100,4100,0
20240710,175600,164022930,4100,4100,4100,4100,0
20240710,175500,164022930,4100,4100,4100,4100,0
20240710,175400,164022930,4100,4100,4100,4100,0
20240710,175300,164022930,4100,4100,4100,4100,0
20240710,175200,164022930,4100,4100,4100,4100,0
20240710,175100,164022930,4100,4100,4100,4100,0
20240710,175000,164022930,4100,4100,4100,4100,0
20240710,174900,164022930,4100,4100,4100,4100,0
20240710,174800,164022930,4100,4100,4100,4100,0
20240710,174700,164022930,4100,4100,4100,4100,0
20240710,174600,164022930,4100,4100,4100,4100,0
20240710,174500,164022930,4100,4100,4100,4100,0
20240710,174400,164022930,4100,4100,4100,4100,0
20240710,174300,164022930,4100,4100,4100,4100,0
20240710,174200,164022930,4100,4100,4100,4100,0
20240710,174100,164022930,4100,4100,4100,4100,0
20240710,174000,164022930,4100,4100,4100,4100,0
20240710,173900,164022930,4100,4100,4100,4100,0
20240710,173800,164022930,4100,4100,4100,4100,0
20240710,173700,164022930,4100,4100,4100,4100,0
20240710,173600,164022930,4100,4100,4100,4100,1672
20240710,173500,164022930,4100,4100,4100,4100,0
20240710,173400,164022930,4100,4100,4100,4100,0
20240710,173300,164022930,4100,4100,4100,4100,0
20240710,173200,164022930,4100,4100,4100,4100,0
20240710,173100,164022930,4100,4100,4100,4100,0
20240710,173000,164022930,4100,4100,4100,4100,0
20240710,172900,164022930,4100,4100,4100,4100,0
20240710,172800,164022930,4100,4100,4100,4100,0
20240710,172700,164022930,4100,4100,4100,4100,0
20240710,172600,164022930,4100,4100,4100,4100,0
20240710,172500,164022930,4100,4100,4100,4100,0
20240710,172400,164022930,4100,4100,4100,4100,0
20240710,172300,164022930,4100,4100,4100,4100,0
20240710,172200,164022930,4100,4100,4100,4100,0
20240710,172100,164022930,4100,4100,4100,4100,0
20240710,172000,164022930,4100,4100,4100,4100,0
20240710,171900,164022930,4100,4100,4100,4100,0
20240710,171800,164022930,4100,4100,4100,4100,0
20240710,171700,164022930,4100,4100,4100,4100,0
20240710,171600,164022930,4100,4100,4100,4100,0
20240710,171500,164022930,4100,4100,4100,4100,0
20240710,171400,164022930,4100,4100,4100,4100,0
20240710,171300,164022930,4100,4100,4100,4100,0
20240710,171200,164022930,4100,4100,4100,4100,0
20240710,171100,164022930,4100,4100,4100,4100,0
20240710,171000,164022930,4100,4100,4100,4100,0
20240710,170900,164022930,4100,4100,4100,4100,0
20240710,170800,164022930,4100,4100,4100,4100,0
20240710,170700,164022930,4100,4100,4100,4100,0
20240710,170600,164022930,4100,4100,4100,4100,1672
20240710,170500,164022930,4100,4100,4100,4100,0
20240710,170400,164022930,4100,4100,4100,4100,0
20240710,170300,164022930,4100,4100,4100,4100,0
20240710,170200,164022930,4100,4100,4100,4100,0
20240710,170100,164022930,4100,4100,4100,4100,0
20240710,170000,164022930,4100,4100,4100,4100,0
20240710,165900,164022930,4100,4100,4100,4100,0
20240710,165800,164022930,4100,4100,4100,4100,0
20240710,165700,164022930,4100,4100,4100,4100,0
20240710,165600,164022930,4100,4100,4100,4100,0
20240710,165500,164022930,4100,4100,4100,4100,0
20240710,165400,164022930,4100,4100,4100,4100,0
20240710,165300,164022930,4100,4100,4100,4100,0
20240710,165200,164022930,4100,4100,4100,4100,0
20240710,165100,164022930,4100,4100,4100,4100,0
20240710,165000,164022930,4100,4100,4100,4100,0
20240710,164900,164022930,4100,4100,4100,4100,0
20240710,164800,164022930,4100,4100,4100,4100,0
20240710,164700,164022930,4100,4100,4100,4100,0
20240710,164600,164022930,4100,4100,4100,4100,0
20240710,164500,164022930,4100,4100,4100,4100,0
20240710,164400,164022930,4100,4100,4100,4100,0
20240710,164300,164022930,4100,4100,4100,4100,0
20240710,164200,164022930,4100,4100,4100,4100,0
20240710,164100,164022930,4100,4100,4100,4100,0
20240710,164000,164022930,4100,4100,4100,4100,0
20240710,163900,164022930,4100,4100,4100,4100,0
20240710,163800,164022930,4100,4100,4100,4100,0
20240710,163700,164022930,4100,4100,4100,4100,0
20240710,163600,164022930,4100,4100,4100,4100,1672
20240710,163500,164022930,4100,4100,4100,4100,0
20240710,163400,164022930,4100,4100,4100,4100,0
20240710,163300,164022930,4100,4100,4100,4100,0
20240710,163200,164022930,4100,4100,4100,4100,0
20240710,163100,164022930,4100,4100,4100,4100,0
20240710,163000,164022930,4100,4100,4100,4100,0
20240710,162900,164022930,4100,4100,4100,4100,0
20240710,162800,164022930,4100,4100,4100,4100,0
20240710,162700,164022930,4100,4100,4100,4100,0
20240710,162600,164022930,4100,4100,4100,4100,0
20240710,162500,164022930,4100,4100,4100,4100,0
20240710,162400,164022930,4100,4100,4100,4100,0
20240710,162300,164022930,4100,4100,4100,4100,0
20240710,162200,164022930,4100,4100,4100,4100,0
20240710,162100,164022930,4100,4100,4100,4100,0
20240710,162000,164022930,4100,4100,4100,4100,0
20240710,161900,164022930,4100,4100,4100,4100,0
20240710,161800,164022930,4100,4100,4100,4100,0
20240710,161700,164022930,4100,4100,4100,4100,0
20240710,161600,164022930,4100,4100,4100,4100,0
20240710,161500,164022930,4100,4100,4100,4100,0
20240710,161400,164022930,4100,4100,4100,4100,0
20240710,161300,164022930,4100,4100,4100,4100,0
20240710,161200,164022930,4100,4100,4100,4100,0
20240710,161100,164022930,4100,4100,4100,4100,0
20240710,161000,164022930,4100,4100,4100,4100,0
20240710,160900,164022930,4100,4100,4100,4100,0
20240710,160800,164022930,4100,4100,4100,4100,0
20240710,160700,164022930,4100,4100,4100,4100,0
20240710,160600,164022930,4100,4100,4100,4100,1672
20240710,160500,164022930,4100,4100,4100,4100,0
20240710,160400,164022930,4100,4100,4100,4100,0
20240710,160300,164022930,4100,4100,4100,4100,0
20240710,160200,164022930,4100,4100,4100,4100,0
20240710,160100,164022930,4100,4100,4100,4100,0
20240710,160000,164022930,4100,4100,4100,4100,0
20240710,155900,164022930,4100,4100,4100,4100,0
20240710,155800,164022930,4100,4100,4100,4100,0
20240710,155700,164022930,4100,4100,4100,4100,0
20240710,155600,164022930,4100,4100,4100,4100,0
20240710,155500,164022930,4100,4100,4100,4100,0
20240710,155400,164022930,4100,4100,4100,4100,0
20240710,155300,164022930,4100,4100,4100,4100,0
20240710,155200,164022930,4100,4100,4100,4100,0
20240710,155100,164022930,4100,4100,4100,4100,0
20240710,155000,164022930,4100,4100,4100,4100,0
20240710,154900,164022930,4100,4100,4100,4100,0
20240710,154800,164022930,4100,4100,4100,4100,0
20240710,154700,164022930,4100,4100,4100,4100,0
20240710,154600,164022930,4100,4100,4100,4100,0
20240710,154500,164022930,4100,4100,4100,4100,0
20240710,154400,164022930,4100,4100,4100,4100,0
20240710,154300,164022930,4100,4100,4100,4100,0
20240710,154200,164022930,4100,4100,4100,4100,0
20240710,154100,164022930,4100,4100,4100,4100,0
20240710,154000,164022930,4100,4100,4100,4100,0
20240710,153900,164022930,4100,4100,4100,4100,0
20240710,153800,164022930,4100,4100,4100,4100,0
20240710,153700,164022930,4100,4100,4100,4100,0
20240710,153600,164022930,4100,4100,4100,4100,1672
20240710,153500,164022930,4100,4100,4100,4100,0
20240710,153400,164022930,4100,4100,4100,4100,0
20240710,153300,164022930,4100,4100,4100,4100,0
20240710,153200,164022930,4100,4100,4100,4100,0
20240710,153100,164022930,4100,4100,4100,4100,0
20240710,153000,164022930,4100,4100,4100,4100,1672
20240710,152900,157167730,4090,4090,4090,4090,0
20240710,152800,157167730,4090,4090,4090,4090,0
20240710,152700,157167730,4090,4090,4090,4090,0
20240710,152600,157167730,4090,4090,4090,4090,0
20240710,152500,157167730,4090,4090,4090,4090,0
20240710,152400,157167730,4090,4090,4090,4090,0
20240710,152300,157167730,4090,4090,4090,4090,0
20240710,152200,157167730,4090,4090,4090,4090,0
20240710,152100,157167730,4090,4090,4090,4090,0
20240710,152000,157167730,4090,4090,4090,4090,0
20240710,151900,157167730,4090,4125,4145,4090,6434
20240710,151800,130731380,4160,4140,4160,4130,4379
20240710,151700,112623995,4140,4140,4140,4140,0
20240710,151600,112623995,4140,4140,4140,4140,0
20240710,151500,112623995,4140,4140,4140,4140,1
20240710,151400,112619855,4140,4140,4140,4140,0
20240710,151300,112619855,4140,4140,4140,4140,0
20240710,151200,112619855,4140,4140,4140,4140,0
20240710,151100,112619855,4140,4140,4140,4140,1
20240710,151000,112615715,4140,4140,4140,4140,0
20240710,150900,112615715,4140,4140,4140,4140,0
20240710,150800,112615715,4140,4140,4140,4140,1
20240710,150700,112611575,4155,4155,4155,4155,100
20240710,150600,112196075,4155,4155,4155,4155,0
20240710,150500,112196075,4155,4155,4155,4155,6
20240710,150400,112171145,4140,4150,4150,4140,186
20240710,150300,111399585,4150,4150,4150,4150,0
20240710,150200,111399585,4150,4150,4150,4150,0
20240710,150100,111399585,4150,4150,4150,4150,981
20240710,150000,107328435,4150,4150,4150,4150,16
20240710,145900,107262035,4155,4155,4155,4155,2
20240710,145800,107253725,4155,4155,4155,4155,0
20240710,145700,107253725,4155,4155,4155,4155,0
20240710,145600,107253725,4155,4155,4155,4155,13
20240710,145500,107199710,4160,4160,4160,4160,0
20240710,145400,107199710,4160,4160,4160,4160,4523
20240710,145300,88384030,4170,4170,4170,4170,0
20240710,145200,88384030,4170,4160,4170,4160,2
20240710,145100,88375700,4160,4160,4160,4160,0
20240710,145000,88375700,4160,4160,4160,4160,902
20240710,144900,84623380,4170,4170,4170,4170,1
20240710,144800,84619210,4165,4160,4165,4160,41
20240710,144700,84448550,4165,4165,4165,4165,0
20240710,144600,84448550,4165,4165,4165,4165,0
20240710,144500,84448550,4165,4165,4165,4165,21
20240710,144400,84361085,4160,4160,4160,4160,0
20240710,144300,84361085,4160,4160,4160,4160,2000
20240710,144200,76041085,4160,4160,4160,4160,0
20240710,144100,76041085,4160,4160,4160,4160,1527
20240710,144000,69688765,4165,4165,4165,4165,0
20240710,143900,69688765,4165,4165,4165,4165,0
20240710,143800,69688765,4165,4165,4165,4165,0
20240710,143700,69688765,4165,4165,4165,4165,0
20240710,143600,69688765,4165,4165,4165,4165,0
20240710,143500,69688765,4165,4165,4165,4165,0
20240710,143400,69688765,4165,4165,4165,4165,0
20240710,143300,69688765,4165,4165,4165,4165,188
20240710,143200,68905745,4165,4165,4165,4165,0
20240710,143100,68905745,4165,4165,4165,4165,161
20240710,143000,68235180,4165,4165,4165,4165,0
20240710,142900,68235180,4165,4165,4165,4165,0
20240710,142800,68235180,4165,4165,4165,4165,0
20240710,142700,68235180,4165,4165,4165,4165,0
20240710,142600,68235180,4165,4165,4165,4165,0
20240710,142500,68235180,4165,4165,4165,4165,0
20240710,142400,68235180,4165,4165,4165,4165,0
20240710,142300,68235180,4165,4165,4165,4165,654
20240710,142200,65511270,4170,4170,4170,4170,0
20240710,142100,65511270,4170,4170,4170,4170,0
20240710,142000,65511270,4170,4170,4170,4170,0
20240710,141900,65511270,4170,4170,4170,4170,0
20240710,141800,65511270,4170,4170,4170,4170,0
20240710,141700,65511270,4170,4170,4170,4170,0
20240710,141600,65511270,4170,4170,4170,4170,0
20240710,141500,65511270,4170,4170,4170,4170,0
20240710,141400,65511270,4170,4170,4170,4170,0
20240710,141300,65511270,4170,4170,4170,4165,15
20240710,141200,65448770,4170,4170,4170,4170,10
20240710,141100,65407070,4170,4170,4170,4170,0
20240710,141000,65407070,4170,4170,4170,4170,0
20240710,140900,65407070,4170,4170,4170,4170,2
20240710,140800,65398730,4170,4170,4170,4170,0
20240710,140700,65398730,4170,4170,4170,4170,0
20240710,140600,65398730,4170,4170,4170,4170,0
20240710,140500,65398730,4170,4160,4170,4160,77
20240710,140400,65078390,4170,4170,4170,4170,0
20240710,140300,65078390,4170,4170,4170,4170,100
20240710,140200,64661390,4160,4160,4160,4160,30
20240710,140100,64536590,4160,4160,4160,4160,0
20240710,140000,64536590,4160,4160,4160,4160,100
20240710,135900,64120590,4160,4160,4160,4160,0
20240710,135800,64120590,4160,4160,4160,4160,0
20240710,135700,64120590,4160,4160,4160,4160,0
20240710,135600,64120590,4160,4160,4160,4160,0
20240710,135500,64120590,4160,4160,4160,4160,0
20240710,135400,64120590,4160,4160,4160,4160,0
20240710,135300,64120590,4160,4160,4160,4160,0
20240710,135200,64120590,4160,4160,4160,4160,0
20240710,135100,64120590,4160,4160,4160,4160,0
20240710,135000,64120590,4160,4160,4160,4160,0
20240710,134900,64120590,4160,4160,4160,4160,0
20240710,134800,64120590,4160,4160,4160,4160,0
20240710,134700,64120590,4160,4160,4160,4160,0
20240710,134600,64120590,4160,4160,4160,4160,0
20240710,134500,64120590,4160,4160,4160,4160,0
20240710,134400,64120590,4160,4160,4160,4160,0
20240710,134300,64120590,4160,4160,4160,4160,0
20240710,134200,64120590,4160,4160,4160,4160,0
20240710,134100,64120590,4160,4160,4160,4160,0
20240710,134000,64120590,4160,4160,4160,4160,0
20240710,133900,64120590,4160,4160,4160,4160,0
20240710,133800,64120590,4160,4160,4160,4160,0
20240710,133700,64120590,4160,4160,4160,4160,80
20240710,133600,63787790,4165,4165,4165,4165,0
20240710,133500,63787790,4165,4165,4165,4165,0
20240710,133400,63787790,4165,4165,4165,4165,0
20240710,133300,63787790,4165,4165,4165,4165,0
20240710,133200,63787790,4165,4165,4165,4165,0
20240710,133100,63787790,4165,4165,4165,4165,500
20240710,133000,61705290,4165,4165,4165,4165,1
20240710,132900,61701125,4165,4165,4165,4165,0
20240710,132800,61701125,4165,4165,4165,4165,0
20240710,132700,61701125,4165,4165,4165,4165,80
20240710,132600,61367925,4165,4165,4165,4165,39
20240710,132500,61205490,4165,4165,4165,4165,0
20240710,132400,61205490,4165,4165,4165,4165,2
20240710,132300,61197160,4170,4170,4170,4170,0
20240710,132200,61197160,4170,4170,4170,4170,0
20240710,132100,61197160,4170,4170,4170,4170,0
20240710,132000,61197160,4170,4170,4170,4170,0
20240710,131900,61197160,4170,4170,4170,4170,0
20240710,131800,61197160,4170,4170,4170,4170,0
20240710,131700,61197160,4170,4170,4170,4170,0
20240710,131600,61197160,4170,4170,4170,4170,0
20240710,131500,61197160,4170,4170,4170,4170,2
20240710,131400,61188820,4170,4170,4170,4170,0
20240710,131300,61188820,4170,4170,4170,4170,0
20240710,131200,61188820,4170,4170,4170,4170,2
20240710,131100,61180480,4175,4175,4175,4175,0
20240710,131000,61180480,4175,4175,4175,4175,0
20240710,130900,61180480,4175,4175,4175,4175,0
20240710,130800,61180480,4175,4175,4175,4175,0
20240710,130700,61180480,4175,4175,4175,4175,0
20240710,130600,61180480,4175,4175,4175,4175,0
20240710,130500,61180480,4175,4175,4175,4175,0
20240710,130400,61180480,4175,4175,4175,4175,0
20240710,130300,61180480,4175,4175,4175,4175,0
20240710,130200,61180480,4175,4175,4175,4175,0
20240710,130100,61180480,4175,4175,4175,4175,0
20240710,130000,61180480,4175,4175,4175,4175,0
20240710,125900,61180480,4175,4175,4175,4175,0
20240710,125800,61180480,4175,4175,4175,4175,0
20240710,125700,61180480,4175,4175,4175,4175,0
20240710,125600,61180480,4175,4175,4175,4175,0
20240710,125500,61180480,4175,4165,4175,4165,2
20240710,125400,61172140,4165,4165,4165,4165,0
20240710,125300,61172140,4165,4165,4165,4165,0
20240710,125200,61172140,4165,4165,4165,4165,0
20240710,125100,61172140,4165,4165,4165,4165,0
20240710,125000,61172140,4165,4165,4165,4165,0
20240710,124900,61172140,4165,4165,4165,4165,0
20240710,124800,61172140,4165,4165,4165,4165,0
20240710,124700,61172140,4165,4165,4165,4165,0
20240710,124600,61172140,4165,4165,4165,4165,0
20240710,124500,61172140,4165,4165,4165,4165,0
20240710,124400,61172140,4165,4165,4165,4165,40
20240710,124300,61005540,4175,4175,4175,4175,0
20240710,124200,61005540,4175,4175,4175,4175,1
20240710,124100,61001365,4160,4160,4160,4160,0
20240710,124000,61001365,4160,4160,4160,4160,0
20240710,123900,61001365,4160,4160,4160,4160,0
20240710,123800,61001365,4160,4160,4160,4160,0
20240710,123700,61001365,4160,4160,4160,4160,0
20240710,123600,61001365,4160,4160,4160,4160,0
20240710,123500,61001365,4160,4160,4160,4160,0
20240710,123400,61001365,4160,4165,4165,4160,1020
20240710,123300,56758135,4175,4175,4175,4175,0
20240710,123200,56758135,4175,4175,4175,4175,0
20240710,123100,56758135,4175,4175,4175,4175,0
20240710,123000,56758135,4175,4175,4175,4175,0
20240710,122900,56758135,4175,4175,4175,4175,0
20240710,122800,56758135,4175,4175,4175,4175,0
20240710,122700,56758135,4175,4175,4175,4175,0
20240710,122600,56758135,4175,4175,4175,4175,0
20240710,122500,56758135,4175,4175,4175,4175,0
20240710,122400,56758135,4175,4175,4175,4175,0
20240710,122300,56758135,4175,4175,4175,4175,0
20240710,122200,56758135,4175,4175,4175,4175,0
20240710,122100,56758135,4175,4175,4175,4175,0
20240710,122000,56758135,4175,4175,4175,4175,0
20240710,121900,56758135,4175,4175,4175,4175,0
20240710,121800,56758135,4175,4175,4175,4175,4
20240710,121700,56741435,4175,4175,4175,4175,0
20240710,121600,56741435,4175,4175,4175,4175,0
20240710,121500,56741435,4175,4175,4175,4175,0
20240710,121400,56741435,4175,4175,4175,4175,0
20240710,121300,56741435,4175,4175,4175,4175,0
20240710,121200,56741435,4175,4175,4175,4175,0
20240710,121100,56741435,4175,4175,4175,4175,0
20240710,121000,56741435,4175,4175,4175,4175,0
20240710,120900,56741435,4175,4175,4175,4175,2
20240710,120800,56733085,4175,4175,4175,4175,0
20240710,120700,56733085,4175,4175,4175,4175,0
20240710,120600,56733085,4175,4175,4175,4175,0
20240710,120500,56733085,4175,4175,4175,4175,7
20240710,120400,56703860,4175,4175,4175,4175,5
20240710,120300,56682985,4170,4170,4170,4170,0
20240710,120200,56682985,4170,4170,4170,4170,0
20240710,120100,56682985,4170,4170,4170,4170,0
20240710,120000,56682985,4170,4170,4170,4170,0
20240710,115900,56682985,4170,4170,4170,4170,0
20240710,115800,56682985,4170,4170,4170,4170,0
20240710,115700,56682985,4170,4170,4170,4170,0
20240710,115600,56682985,4170,4170,4170,4170,0
20240710,115500,56682985,4170,4170,4170,4170,0
20240710,115400,56682985,4170,4170,4170,4170,0
20240710,115300,56682985,4170,4170,4170,4170,0
20240710,115200,56682985,4170,4170,4170,4170,0
20240710,115100,56682985,4170,4170,4170,4170,0
20240710,115000,56682985,4170,4170,4170,4170,0
20240710,114900,56682985,4170,4170,4170,4170,0
20240710,114800,56682985,4170,4170,4170,4170,1
20240710,114700,56678815,4165,4165,4165,4165,0
20240710,114600,56678815,4165,4165,4165,4165,91
20240710,114500,56299800,4165,4165,4165,4165,0
20240710,114400,56299800,4165,4165,4165,4165,0
20240710,114300,56299800,4165,4165,4165,4165,0
20240710,114200,56299800,4165,4165,4165,4165,0
20240710,114100,56299800,4165,4165,4165,4165,349
20240710,114000,54846215,4180,4180,4180,4180,0
20240710,113900,54846215,4180,4180,4180,4180,0
20240710,113800,54846215,4180,4180,4180,4180,349
20240710,113700,53387395,4180,4180,4180,4180,0
20240710,113600,53387395,4180,4180,4180,4180,0
20240710,113500,53387395,4180,4180,4180,4180,0
20240710,113400,53387395,4180,4180,4180,4180,0
20240710,113300,53387395,4180,4180,4180,4180,0
20240710,113200,53387395,4180,4180,4180,4180,0
20240710,113100,53387395,4180,4180,4180,4180,0
20240710,113000,53387395,4180,4180,4180,4180,0
20240710,112900,53387395,4180,4180,4180,4180,0
20240710,112800,53387395,4180,4180,4180,4180,0
20240710,112700,53387395,4180,4180,4180,4180,0
20240710,112600,53387395,4180,4180,4180,4180,0
20240710,112500,53387395,4180,4180,4180,4180,0
20240710,112400,53387395,4180,4180,4180,4180,0
20240710,112300,53387395,4180,4180,4180,4180,0
20240710,112200,53387395,4180,4180,4180,4180,2
20240710,112100,53379035,4180,4180,4180,4180,0
20240710,112000,53379035,4180,4180,4180,4180,0
20240710,111900,53379035,4180,4180,4180,4180,0
20240710,111800,53379035,4180,4180,4180,4180,0
20240710,111700,53379035,4180,4175,4180,4175,100
20240710,111600,52961170,4165,4170,4170,4165,147
20240710,111500,52348910,4165,4165,4165,4165,0
20240710,111400,52348910,4165,4165,4165,4165,0
20240710,111300,52348910,4165,4165,4165,4165,0
20240710,111200,52348910,4165,4165,4165,4165,0
20240710,111100,52348910,4165,4165,4165,4165,0
20240710,111000,52348910,4165,4165,4165,4165,0
20240710,110900,52348910,4165,4165,4165,4165,741
20240710,110800,49262645,4170,4170,4170,4170,3
20240710,110700,49250135,4170,4170,4170,4170,0
20240710,110600,49250135,4170,4170,4170,4170,0
20240710,110500,49250135,4170,4170,4170,4170,2000
20240710,110400,40910135,4170,4170,4170,4170,0
20240710,110300,40910135,4170,4170,4170,4170,0
20240710,110200,40910135,4170,4170,4170,4170,0
20240710,110100,40910135,4170,4170,4170,4170,4
20240710,110000,40893455,4170,4170,4170,4170,0
20240710,105900,40893455,4170,4170,4170,4170,0
20240710,105800,40893455,4170,4170,4170,4170,0
20240710,105700,40893455,4170,4170,4170,4170,0
20240710,105600,40893455,4170,4170,4170,4170,0
20240710,105500,40893455,4170,4165,4170,4165,202
20240710,105400,40052090,4170,4170,4170,4170,0
20240710,105300,40052090,4170,4170,4170,4170,1158
20240710,105200,35223230,4175,4175,4175,4175,0
20240710,105100,35223230,4175,4175,4175,4175,0
20240710,105000,35223230,4175,4175,4175,4175,0
20240710,104900,35223230,4175,4175,4175,4175,0
20240710,104800,35223230,4175,4175,4175,4175,0
20240710,104700,35223230,4175,4175,4175,4175,25
20240710,104600,35118855,4170,4170,4170,4170,0
20240710,104500,35118855,4170,4170,4170,4170,0
20240710,104400,35118855,4170,4170,4170,4170,0
20240710,104300,35118855,4170,4170,4170,4170,3
20240710,104200,35106345,4170,4170,4170,4170,100
20240710,104100,34689345,4170,4170,4170,4170,0
20240710,104000,34689345,4170,4170,4170,4170,0
20240710,103900,34689345,4170,4170,4170,4170,50
20240710,103800,34480845,4170,4170,4170,4170,0
20240710,103700,34480845,4170,4170,4170,4170,0
20240710,103600,34480845,4170,4170,4170,4170,50
20240710,103500,34272345,4170,4170,4170,4170,50
20240710,103400,34063845,4185,4185,4185,4185,0
20240710,103300,34063845,4185,4185,4185,4185,0
20240710,103200,34063845,4185,4185,4185,4185,0
20240710,103100,34063845,4185,4185,4185,4185,0
20240710,103000,34063845,4185,4185,4185,4185,0
20240710,102900,34063845,4185,4185,4185,4185,0
20240710,102800,34063845,4185,4185,4185,4185,0
20240710,102700,34063845,4185,4185,4185,4185,0
20240710,102600,34063845,4185,4185,4185,4185,0
20240710,102500,34063845,4185,4185,4185,4185,0
20240710,102400,34063845,4185,4185,4185,4185,0
20240710,102300,34063845,4185,4185,4185,4185,0
20240710,102200,34063845,4185,4185,4185,4185,0
20240710,102100,34063845,4185,4185,4185,4185,0
20240710,102000,34063845,4185,4185,4185,4185,0
20240710,101900,34063845,4185,4185,4185,4185,0
20240710,101800,34063845,4185,4185,4185,4185,0
20240710,101700,34063845,4185,4185,4185,4185,0
20240710,101600,34063845,4185,4185,4185,4185,0
20240710,101500,34063845,4185,4185,4185,4185,0
20240710,101400,34063845,4185,4185,4185,4185,0
20240710,101300,34063845,4185,4185,4185,4185,3
20240710,101200,34051290,4170,4170,4170,4170,10
20240710,101100,34009590,4170,4170,4170,4170,91
20240710,101000,33630120,4170,4175,4175,4170,500
20240710,100900,31545115,4180,4180,4180,4180,0
20240710,100800,31545115,4180,4180,4180,4180,0
20240710,100700,31545115,4180,4180,4180,4180,0
20240710,100600,31545115,4180,4185,4185,4180,270
20240710,100500,30416485,4185,4185,4185,4185,50
20240710,100400,30207235,4185,4185,4185,4185,50
20240710,100300,29997985,4195,4195,4195,4195,0
20240710,100200,29997985,4195,4195,4195,4195,1
20240710,100100,29993790,4195,4195,4195,4195,38
20240710,100000,29834380,4195,4195,4195,4195,0
20240710,095900,29834380,4195,4195,4195,4195,500
20240710,095800,27736880,4195,4195,4195,4195,0
20240710,095700,27736880,4195,4195,4195,4195,0
20240710,095600,27736880,4195,4195,4195,4195,0
20240710,095500,27736880,4195,4195,4195,4195,0
20240710,095400,27736880,4195,4195,4195,4195,0
20240710,095300,27736880,4195,4195,4195,4195,0
20240710,095200,27736880,4195,4195,4195,4195,100
20240710,095100,27317380,4200,4180,4200,4180,101
20240710,095000,26895180,4200,4200,4200,4200,0
20240710,094900,26895180,4200,4200,4200,4200,0
20240710,094800,26895180,4200,4200,4200,4200,0
20240710,094700,26895180,4200,4200,4200,4200,0
20240710,094600,26895180,4200,4200,4200,4200,0
20240710,094500,26895180,4200,4200,4200,4200,0
20240710,094400,26895180,4200,4200,4200,4200,1
20240710,094300,26890980,4165,4165,4165,4165,0
20240710,094200,26890980,4165,4165,4165,4165,0
20240710,094100,26890980,4165,4160,4165,4160,1425
20240710,094000,20960460,4160,4160,4160,4160,65
20240710,093900,20690060,4160,4160,4160,4160,1
20240710,093800,20685900,4150,4160,4160,4150,482
20240710,093700,18685510,4155,4155,4155,4155,0
20240710,093600,18685510,4155,4155,4155,4155,0
20240710,093500,18685510,4155,4155,4155,4155,0
20240710,093400,18685510,4155,4155,4155,4155,0
20240710,093300,18685510,4155,4160,4160,4155,5
20240710,093200,18664725,4165,4165,4165,4165,0
20240710,093100,18664725,4165,4165,4165,4165,1973
20240710,093000,10447180,4165,4165,4165,4165,0
20240710,092900,10447180,4165,4165,4165,4165,0
20240710,092800,10447180,4165,4165,4165,4165,247
20240710,092700,9418425,4155,4160,4160,4155,285
20240710,092600,8233345,4160,4160,4160,4160,1
20240710,092500,8229185,4175,4175,4175,4175,0
20240710,092400,8229185,4175,4175,4175,4175,0
20240710,092300,8229185,4175,4175,4175,4175,0
20240710,092200,8229185,4175,4175,4175,4175,0
20240710,092100,8229185,4175,4175,4175,4175,0
20240710,092000,8229185,4175,4175,4175,4175,504
20240710,091900,6124985,4160,4160,4160,4160,0
20240710,091800,6124985,4160,4160,4160,4160,60
20240710,091700,5875385,4160,4160,4160,4160,82
20240710,091600,5534265,4175,4175,4175,4175,514
20240710,091500,3388315,4175,4175,4175,4175,3
20240710,091400,3375790,4175,4175,4175,4175,0
20240710,091300,3375790,4175,4175,4175,4175,0
20240710,091200,3375790,4175,4175,4175,4175,0
20240710,091100,3375790,4175,4175,4175,4175,1
20240710,091000,3371615,4175,4175,4175,4175,0
20240710,090900,3371615,4175,4175,4175,4175,0
20240710,090800,3371615,4175,4165,4175,4165,358
20240710,090700,1877975,4175,4175,4175,4175,0
20240710,090600,1877975,4175,4175,4175,4175,0
20240710,090500,1877975,4175,4175,4175,4175,0
20240710,090400,1877975,4175,4175,4175,4175,130
20240710,090300,1335225,4155,4155,4155,4155,150
20240710,090200,711975,4160,4160,4160,4160,0
20240710,090100,711975,4160,4160,4160,4160,150
20240710,090000,87975,4175,4190,4190,4175,21