KissMeData/215480/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,205100,26084160,3160,3160,3160,3160,206
20240710,205000,26084160,3160,3160,3160,3160,0
20240710,204900,26084160,3160,3160,3160,3160,0
20240710,204800,26084160,3160,3160,3160,3160,0
20240710,204700,26084160,3160,3160,3160,3160,0
20240710,204600,26084160,3160,3160,3160,3160,0
20240710,204500,26084160,3160,3160,3160,3160,0
20240710,204400,26084160,3160,3160,3160,3160,0
20240710,204300,26084160,3160,3160,3160,3160,0
20240710,204200,26084160,3160,3160,3160,3160,0
20240710,204100,26084160,3160,3160,3160,3160,0
20240710,204000,26084160,3160,3160,3160,3160,0
20240710,203900,26084160,3160,3160,3160,3160,0
20240710,203800,26084160,3160,3160,3160,3160,0
20240710,203700,26084160,3160,3160,3160,3160,0
20240710,203600,26084160,3160,3160,3160,3160,0
20240710,203500,26084160,3160,3160,3160,3160,0
20240710,203400,26084160,3160,3160,3160,3160,0
20240710,203300,26084160,3160,3160,3160,3160,0
20240710,203200,26084160,3160,3160,3160,3160,0
20240710,203100,26084160,3160,3160,3160,3160,0
20240710,203000,26084160,3160,3160,3160,3160,0
20240710,202900,26084160,3160,3160,3160,3160,0
20240710,202800,26084160,3160,3160,3160,3160,0
20240710,202700,26084160,3160,3160,3160,3160,0
20240710,202600,26084160,3160,3160,3160,3160,0
20240710,202500,26084160,3160,3160,3160,3160,0
20240710,202400,26084160,3160,3160,3160,3160,0
20240710,202300,26084160,3160,3160,3160,3160,0
20240710,202200,26084160,3160,3160,3160,3160,0
20240710,202100,26084160,3160,3160,3160,3160,206
20240710,202000,26084160,3160,3160,3160,3160,0
20240710,201900,26084160,3160,3160,3160,3160,0
20240710,201800,26084160,3160,3160,3160,3160,0
20240710,201700,26084160,3160,3160,3160,3160,0
20240710,201600,26084160,3160,3160,3160,3160,0
20240710,201500,26084160,3160,3160,3160,3160,0
20240710,201400,26084160,3160,3160,3160,3160,0
20240710,201300,26084160,3160,3160,3160,3160,0
20240710,201200,26084160,3160,3160,3160,3160,0
20240710,201100,26084160,3160,3160,3160,3160,0
20240710,201000,26084160,3160,3160,3160,3160,0
20240710,200900,26084160,3160,3160,3160,3160,0
20240710,200800,26084160,3160,3160,3160,3160,0
20240710,200700,26084160,3160,3160,3160,3160,0
20240710,200600,26084160,3160,3160,3160,3160,0
20240710,200500,26084160,3160,3160,3160,3160,0
20240710,200400,26084160,3160,3160,3160,3160,0
20240710,200300,26084160,3160,3160,3160,3160,0
20240710,200200,26084160,3160,3160,3160,3160,0
20240710,200100,26084160,3160,3160,3160,3160,0
20240710,200000,26084160,3160,3160,3160,3160,0
20240710,195900,26084160,3160,3160,3160,3160,0
20240710,195800,26084160,3160,3160,3160,3160,0
20240710,195700,26084160,3160,3160,3160,3160,0
20240710,195600,26084160,3160,3160,3160,3160,0
20240710,195500,26084160,3160,3160,3160,3160,0
20240710,195400,26084160,3160,3160,3160,3160,0
20240710,195300,26084160,3160,3160,3160,3160,0
20240710,195200,26084160,3160,3160,3160,3160,0
20240710,195100,26084160,3160,3160,3160,3160,206
20240710,195000,26084160,3160,3160,3160,3160,0
20240710,194900,26084160,3160,3160,3160,3160,0
20240710,194800,26084160,3160,3160,3160,3160,0
20240710,194700,26084160,3160,3160,3160,3160,0
20240710,194600,26084160,3160,3160,3160,3160,0
20240710,194500,26084160,3160,3160,3160,3160,0
20240710,194400,26084160,3160,3160,3160,3160,0
20240710,194300,26084160,3160,3160,3160,3160,0
20240710,194200,26084160,3160,3160,3160,3160,0
20240710,194100,26084160,3160,3160,3160,3160,0
20240710,194000,26084160,3160,3160,3160,3160,0
20240710,193900,26084160,3160,3160,3160,3160,0
20240710,193800,26084160,3160,3160,3160,3160,0
20240710,193700,26084160,3160,3160,3160,3160,0
20240710,193600,26084160,3160,3160,3160,3160,0
20240710,193500,26084160,3160,3160,3160,3160,0
20240710,193400,26084160,3160,3160,3160,3160,0
20240710,193300,26084160,3160,3160,3160,3160,0
20240710,193200,26084160,3160,3160,3160,3160,0
20240710,193100,26084160,3160,3160,3160,3160,0
20240710,193000,26084160,3160,3160,3160,3160,0
20240710,192900,26084160,3160,3160,3160,3160,0
20240710,192800,26084160,3160,3160,3160,3160,0
20240710,192700,26084160,3160,3160,3160,3160,0
20240710,192600,26084160,3160,3160,3160,3160,0
20240710,192500,26084160,3160,3160,3160,3160,0
20240710,192400,26084160,3160,3160,3160,3160,0
20240710,192300,26084160,3160,3160,3160,3160,0
20240710,192200,26084160,3160,3160,3160,3160,0
20240710,192100,26084160,3160,3160,3160,3160,206
20240710,192000,26084160,3160,3160,3160,3160,0
20240710,191900,26084160,3160,3160,3160,3160,0
20240710,191800,26084160,3160,3160,3160,3160,0
20240710,191700,26084160,3160,3160,3160,3160,0
20240710,191600,26084160,3160,3160,3160,3160,0
20240710,191500,26084160,3160,3160,3160,3160,0
20240710,191400,26084160,3160,3160,3160,3160,0
20240710,191300,26084160,3160,3160,3160,3160,0
20240710,191200,26084160,3160,3160,3160,3160,0
20240710,191100,26084160,3160,3160,3160,3160,0
20240710,191000,26084160,3160,3160,3160,3160,0
20240710,190900,26084160,3160,3160,3160,3160,0
20240710,190800,26084160,3160,3160,3160,3160,0
20240710,190700,26084160,3160,3160,3160,3160,0
20240710,190600,26084160,3160,3160,3160,3160,0
20240710,190500,26084160,3160,3160,3160,3160,0
20240710,190400,26084160,3160,3160,3160,3160,0
20240710,190300,26084160,3160,3160,3160,3160,0
20240710,190200,26084160,3160,3160,3160,3160,0
20240710,190100,26084160,3160,3160,3160,3160,0
20240710,190000,26084160,3160,3160,3160,3160,0
20240710,185900,26084160,3160,3160,3160,3160,0
20240710,185800,26084160,3160,3160,3160,3160,0
20240710,185700,26084160,3160,3160,3160,3160,0
20240710,185600,26084160,3160,3160,3160,3160,0
20240710,185500,26084160,3160,3160,3160,3160,0
20240710,185400,26084160,3160,3160,3160,3160,0
20240710,185300,26084160,3160,3160,3160,3160,0
20240710,185200,26084160,3160,3160,3160,3160,0
20240710,185100,26084160,3160,3160,3160,3160,206
20240710,185000,26084160,3160,3160,3160,3160,0
20240710,184900,26084160,3160,3160,3160,3160,0
20240710,184800,26084160,3160,3160,3160,3160,0
20240710,184700,26084160,3160,3160,3160,3160,0
20240710,184600,26084160,3160,3160,3160,3160,0
20240710,184500,26084160,3160,3160,3160,3160,0
20240710,184400,26084160,3160,3160,3160,3160,0
20240710,184300,26084160,3160,3160,3160,3160,0
20240710,184200,26084160,3160,3160,3160,3160,0
20240710,184100,26084160,3160,3160,3160,3160,0
20240710,184000,26084160,3160,3160,3160,3160,0
20240710,183900,26084160,3160,3160,3160,3160,0
20240710,183800,26084160,3160,3160,3160,3160,0
20240710,183700,26084160,3160,3160,3160,3160,0
20240710,183600,26084160,3160,3160,3160,3160,0
20240710,183500,26084160,3160,3160,3160,3160,0
20240710,183400,26084160,3160,3160,3160,3160,0
20240710,183300,26084160,3160,3160,3160,3160,0
20240710,183200,26084160,3160,3160,3160,3160,0
20240710,183100,26084160,3160,3160,3160,3160,0
20240710,183000,26084160,3160,3160,3160,3160,0
20240710,182900,26084160,3160,3160,3160,3160,0
20240710,182800,26084160,3160,3160,3160,3160,0
20240710,182700,26084160,3160,3160,3160,3160,0
20240710,182600,26084160,3160,3160,3160,3160,0
20240710,182500,26084160,3160,3160,3160,3160,0
20240710,182400,26084160,3160,3160,3160,3160,0
20240710,182300,26084160,3160,3160,3160,3160,0
20240710,182200,26084160,3160,3160,3160,3160,0
20240710,182100,26084160,3160,3160,3160,3160,206
20240710,182000,26084160,3160,3160,3160,3160,0
20240710,181900,26084160,3160,3160,3160,3160,0
20240710,181800,26084160,3160,3160,3160,3160,0
20240710,181700,26084160,3160,3160,3160,3160,0
20240710,181600,26084160,3160,3160,3160,3160,0
20240710,181500,26084160,3160,3160,3160,3160,0
20240710,181400,26084160,3160,3160,3160,3160,0
20240710,181300,26084160,3160,3160,3160,3160,0
20240710,181200,26084160,3160,3160,3160,3160,0
20240710,181100,26084160,3160,3160,3160,3160,0
20240710,181000,26084160,3160,3160,3160,3160,0
20240710,180900,26084160,3160,3160,3160,3160,0
20240710,180800,26084160,3160,3160,3160,3160,0
20240710,180700,26084160,3160,3160,3160,3160,0
20240710,180600,26084160,3160,3160,3160,3160,0
20240710,180500,26084160,3160,3160,3160,3160,0
20240710,180400,26084160,3160,3160,3160,3160,0
20240710,180300,26084160,3160,3160,3160,3160,0
20240710,180200,26084160,3160,3160,3160,3160,0
20240710,180100,26084160,3160,3160,3160,3160,0
20240710,180000,26084160,3160,3160,3160,3160,0
20240710,175900,26084160,3160,3160,3160,3160,0
20240710,175800,26084160,3160,3160,3160,3160,0
20240710,175700,26084160,3160,3160,3160,3160,0
20240710,175600,26084160,3160,3160,3160,3160,0
20240710,175500,26084160,3160,3160,3160,3160,0
20240710,175400,26084160,3160,3160,3160,3160,0
20240710,175300,26084160,3160,3160,3160,3160,0
20240710,175200,26084160,3160,3160,3160,3160,0
20240710,175100,26084160,3160,3160,3160,3160,206
20240710,175000,26084160,3160,3160,3160,3160,0
20240710,174900,26084160,3160,3160,3160,3160,0
20240710,174800,26084160,3160,3160,3160,3160,0
20240710,174700,26084160,3160,3160,3160,3160,0
20240710,174600,26084160,3160,3160,3160,3160,0
20240710,174500,26084160,3160,3160,3160,3160,0
20240710,174400,26084160,3160,3160,3160,3160,0
20240710,174300,26084160,3160,3160,3160,3160,0
20240710,174200,26084160,3160,3160,3160,3160,0
20240710,174100,26084160,3160,3160,3160,3160,0
20240710,174000,26084160,3160,3160,3160,3160,0
20240710,173900,26084160,3160,3160,3160,3160,0
20240710,173800,26084160,3160,3160,3160,3160,0
20240710,173700,26084160,3160,3160,3160,3160,0
20240710,173600,26084160,3160,3160,3160,3160,0
20240710,173500,26084160,3160,3160,3160,3160,0
20240710,173400,26084160,3160,3160,3160,3160,0
20240710,173300,26084160,3160,3160,3160,3160,0
20240710,173200,26084160,3160,3160,3160,3160,0
20240710,173100,26084160,3160,3160,3160,3160,0
20240710,173000,26084160,3160,3160,3160,3160,0
20240710,172900,26084160,3160,3160,3160,3160,0
20240710,172800,26084160,3160,3160,3160,3160,0
20240710,172700,26084160,3160,3160,3160,3160,0
20240710,172600,26084160,3160,3160,3160,3160,0
20240710,172500,26084160,3160,3160,3160,3160,0
20240710,172400,26084160,3160,3160,3160,3160,0
20240710,172300,26084160,3160,3160,3160,3160,0
20240710,172200,26084160,3160,3160,3160,3160,0
20240710,172100,26084160,3160,3160,3160,3160,206
20240710,172000,26084160,3160,3160,3160,3160,0
20240710,171900,26084160,3160,3160,3160,3160,0
20240710,171800,26084160,3160,3160,3160,3160,0
20240710,171700,26084160,3160,3160,3160,3160,0
20240710,171600,26084160,3160,3160,3160,3160,0
20240710,171500,26084160,3160,3160,3160,3160,0
20240710,171400,26084160,3160,3160,3160,3160,0
20240710,171300,26084160,3160,3160,3160,3160,0
20240710,171200,26084160,3160,3160,3160,3160,0
20240710,171100,26084160,3160,3160,3160,3160,0
20240710,171000,26084160,3160,3160,3160,3160,0
20240710,170900,26084160,3160,3160,3160,3160,0
20240710,170800,26084160,3160,3160,3160,3160,0
20240710,170700,26084160,3160,3160,3160,3160,0
20240710,170600,26084160,3160,3160,3160,3160,0
20240710,170500,26084160,3160,3160,3160,3160,0
20240710,170400,26084160,3160,3160,3160,3160,0
20240710,170300,26084160,3160,3160,3160,3160,0
20240710,170200,26084160,3160,3160,3160,3160,0
20240710,170100,26084160,3160,3160,3160,3160,0
20240710,170000,26084160,3160,3160,3160,3160,0
20240710,165900,26084160,3160,3160,3160,3160,0
20240710,165800,26084160,3160,3160,3160,3160,0
20240710,165700,26084160,3160,3160,3160,3160,0
20240710,165600,26084160,3160,3160,3160,3160,0
20240710,165500,26084160,3160,3160,3160,3160,0
20240710,165400,26084160,3160,3160,3160,3160,0
20240710,165300,26084160,3160,3160,3160,3160,0
20240710,165200,26084160,3160,3160,3160,3160,0
20240710,165100,26084160,3160,3160,3160,3160,206
20240710,165000,26084160,3160,3160,3160,3160,0
20240710,164900,26084160,3160,3160,3160,3160,0
20240710,164800,26084160,3160,3160,3160,3160,0
20240710,164700,26084160,3160,3160,3160,3160,0
20240710,164600,26084160,3160,3160,3160,3160,0
20240710,164500,26084160,3160,3160,3160,3160,0
20240710,164400,26084160,3160,3160,3160,3160,0
20240710,164300,26084160,3160,3160,3160,3160,0
20240710,164200,26084160,3160,3160,3160,3160,0
20240710,164100,26084160,3160,3160,3160,3160,0
20240710,164000,26084160,3160,3160,3160,3160,0
20240710,163900,26084160,3160,3160,3160,3160,0
20240710,163800,26084160,3160,3160,3160,3160,0
20240710,163700,26084160,3160,3160,3160,3160,0
20240710,163600,26084160,3160,3160,3160,3160,0
20240710,163500,26084160,3160,3160,3160,3160,0
20240710,163400,26084160,3160,3160,3160,3160,0
20240710,163300,26084160,3160,3160,3160,3160,0
20240710,163200,26084160,3160,3160,3160,3160,0
20240710,163100,26084160,3160,3160,3160,3160,0
20240710,163000,26084160,3160,3160,3160,3160,0
20240710,162900,26084160,3160,3160,3160,3160,0
20240710,162800,26084160,3160,3160,3160,3160,0
20240710,162700,26084160,3160,3160,3160,3160,0
20240710,162600,26084160,3160,3160,3160,3160,0
20240710,162500,26084160,3160,3160,3160,3160,0
20240710,162400,26084160,3160,3160,3160,3160,0
20240710,162300,26084160,3160,3160,3160,3160,0
20240710,162200,26084160,3160,3160,3160,3160,0
20240710,162100,26084160,3160,3160,3160,3160,206
20240710,162000,26084160,3160,3160,3160,3160,0
20240710,161900,26084160,3160,3160,3160,3160,0
20240710,161800,26084160,3160,3160,3160,3160,0
20240710,161700,26084160,3160,3160,3160,3160,0
20240710,161600,26084160,3160,3160,3160,3160,0
20240710,161500,26084160,3160,3160,3160,3160,0
20240710,161400,26084160,3160,3160,3160,3160,0
20240710,161300,26084160,3160,3160,3160,3160,0
20240710,161200,26084160,3160,3160,3160,3160,0
20240710,161100,26084160,3160,3160,3160,3160,0
20240710,161000,26084160,3160,3160,3160,3160,0
20240710,160900,26084160,3160,3160,3160,3160,0
20240710,160800,26084160,3160,3160,3160,3160,0
20240710,160700,26084160,3160,3160,3160,3160,0
20240710,160600,26084160,3160,3160,3160,3160,0
20240710,160500,26084160,3160,3160,3160,3160,0
20240710,160400,26084160,3160,3160,3160,3160,0
20240710,160300,26084160,3160,3160,3160,3160,0
20240710,160200,26084160,3160,3160,3160,3160,0
20240710,160100,26084160,3160,3160,3160,3160,0
20240710,160000,26084160,3160,3160,3160,3160,0
20240710,155900,26084160,3160,3160,3160,3160,0
20240710,155800,26084160,3160,3160,3160,3160,0
20240710,155700,26084160,3160,3160,3160,3160,0
20240710,155600,26084160,3160,3160,3160,3160,0
20240710,155500,26084160,3160,3160,3160,3160,0
20240710,155400,26084160,3160,3160,3160,3160,0
20240710,155300,26084160,3160,3160,3160,3160,0
20240710,155200,26084160,3160,3160,3160,3160,0
20240710,155100,26084160,3160,3160,3160,3160,206
20240710,155000,26084160,3160,3160,3160,3160,0
20240710,154900,26084160,3160,3160,3160,3160,0
20240710,154800,26084160,3160,3160,3160,3160,0
20240710,154700,26084160,3160,3160,3160,3160,0
20240710,154600,26084160,3160,3160,3160,3160,0
20240710,154500,26084160,3160,3160,3160,3160,0
20240710,154400,26084160,3160,3160,3160,3160,0
20240710,154300,26084160,3160,3160,3160,3160,0
20240710,154200,26084160,3160,3160,3160,3160,0
20240710,154100,26084160,3160,3160,3160,3160,0
20240710,154000,26084160,3160,3160,3160,3160,0
20240710,153900,26084160,3160,3160,3160,3160,0
20240710,153800,26084160,3160,3160,3160,3160,0
20240710,153700,26084160,3160,3160,3160,3160,0
20240710,153600,26084160,3160,3160,3160,3160,0
20240710,153500,26084160,3160,3160,3160,3160,0
20240710,153400,26084160,3160,3160,3160,3160,0
20240710,153300,26084160,3160,3160,3160,3160,0
20240710,153200,26084160,3160,3160,3160,3160,0
20240710,153100,26084160,3160,3160,3160,3160,0
20240710,153000,26084160,3160,3160,3160,3160,206
20240710,152900,25433200,3160,3160,3160,3160,0
20240710,152800,25433200,3160,3160,3160,3160,0
20240710,152700,25433200,3160,3160,3160,3160,0
20240710,152600,25433200,3160,3160,3160,3160,0
20240710,152500,25433200,3160,3160,3160,3160,0
20240710,152400,25433200,3160,3160,3160,3160,0
20240710,152300,25433200,3160,3160,3160,3160,0
20240710,152200,25433200,3160,3160,3160,3160,0
20240710,152100,25433200,3160,3160,3160,3160,0
20240710,152000,25433200,3160,3160,3160,3160,0
20240710,151900,25433200,3160,3165,3165,3160,31
20240710,151800,25335170,3165,3165,3165,3165,56
20240710,151700,25157930,3170,3170,3170,3170,0
20240710,151600,25157930,3170,3170,3170,3170,9
20240710,151500,25129400,3170,3170,3170,3170,0
20240710,151400,25129400,3170,3170,3170,3170,0
20240710,151300,25129400,3170,3170,3170,3170,1
20240710,151200,25126230,3170,3170,3170,3170,26
20240710,151100,25043810,3170,3170,3170,3170,0
20240710,151000,25043810,3170,3170,3170,3170,0
20240710,150900,25043810,3170,3180,3180,3170,101
20240710,150800,24722640,3180,3180,3180,3180,0
20240710,150700,24722640,3180,3180,3180,3180,0
20240710,150600,24722640,3180,3180,3180,3180,0
20240710,150500,24722640,3180,3180,3180,3180,0
20240710,150400,24722640,3180,3180,3180,3180,0
20240710,150300,24722640,3180,3180,3180,3180,0
20240710,150200,24722640,3180,3180,3180,3180,0
20240710,150100,24722640,3180,3180,3180,3180,0
20240710,150000,24722640,3180,3180,3180,3180,0
20240710,145900,24722640,3180,3180,3180,3180,0
20240710,145800,24722640,3180,3180,3180,3180,0
20240710,145700,24722640,3180,3180,3180,3180,0
20240710,145600,24722640,3180,3180,3180,3180,0
20240710,145500,24722640,3180,3180,3180,3180,0
20240710,145400,24722640,3180,3180,3180,3180,0
20240710,145300,24722640,3180,3180,3180,3180,0
20240710,145200,24722640,3180,3180,3180,3180,0
20240710,145100,24722640,3180,3180,3180,3180,3
20240710,145000,24713100,3180,3180,3180,3180,1
20240710,144900,24709920,3170,3170,3170,3170,0
20240710,144800,24709920,3170,3180,3180,3170,2
20240710,144700,24703570,3180,3180,3180,3180,0
20240710,144600,24703570,3180,3180,3180,3180,0
20240710,144500,24703570,3180,3180,3180,3180,0
20240710,144400,24703570,3180,3180,3180,3180,0
20240710,144300,24703570,3180,3180,3180,3180,0
20240710,144200,24703570,3180,3180,3180,3180,0
20240710,144100,24703570,3180,3180,3180,3180,0
20240710,144000,24703570,3180,3180,3180,3180,0
20240710,143900,24703570,3180,3180,3180,3180,0
20240710,143800,24703570,3180,3180,3180,3180,0
20240710,143700,24703570,3180,3180,3180,3180,0
20240710,143600,24703570,3180,3180,3180,3180,0
20240710,143500,24703570,3180,3180,3180,3180,0
20240710,143400,24703570,3180,3180,3180,3180,0
20240710,143300,24703570,3180,3180,3180,3180,0
20240710,143200,24703570,3180,3180,3180,3180,0
20240710,143100,24703570,3180,3180,3180,3180,0
20240710,143000,24703570,3180,3180,3180,3180,0
20240710,142900,24703570,3180,3180,3180,3180,1
20240710,142800,24700390,3170,3170,3170,3170,2
20240710,142700,24694050,3170,3170,3170,3170,0
20240710,142600,24694050,3170,3170,3170,3170,0
20240710,142500,24694050,3170,3170,3170,3170,0
20240710,142400,24694050,3170,3170,3170,3170,0
20240710,142300,24694050,3170,3170,3170,3170,0
20240710,142200,24694050,3170,3170,3170,3170,0
20240710,142100,24694050,3170,3170,3170,3170,0
20240710,142000,24694050,3170,3170,3170,3170,0
20240710,141900,24694050,3170,3170,3170,3170,0
20240710,141800,24694050,3170,3170,3170,3170,16
20240710,141700,24643330,3175,3175,3175,3175,0
20240710,141600,24643330,3175,3175,3175,3175,0
20240710,141500,24643330,3175,3175,3175,3175,0
20240710,141400,24643330,3175,3175,3175,3175,0
20240710,141300,24643330,3175,3175,3175,3175,0
20240710,141200,24643330,3175,3175,3175,3175,0
20240710,141100,24643330,3175,3175,3175,3175,0
20240710,141000,24643330,3175,3175,3175,3175,0
20240710,140900,24643330,3175,3175,3175,3175,0
20240710,140800,24643330,3175,3175,3175,3175,0
20240710,140700,24643330,3175,3175,3175,3175,0
20240710,140600,24643330,3175,3175,3175,3175,0
20240710,140500,24643330,3175,3175,3175,3175,0
20240710,140400,24643330,3175,3175,3175,3175,0
20240710,140300,24643330,3175,3175,3175,3175,0
20240710,140200,24643330,3175,3175,3175,3175,0
20240710,140100,24643330,3175,3175,3175,3175,0
20240710,140000,24643330,3175,3175,3175,3175,0
20240710,135900,24643330,3175,3175,3175,3175,0
20240710,135800,24643330,3175,3175,3175,3175,0
20240710,135700,24643330,3175,3175,3175,3175,74
20240710,135600,24408380,3170,3170,3170,3170,0
20240710,135500,24408380,3170,3170,3170,3170,0
20240710,135400,24408380,3170,3170,3170,3170,0
20240710,135300,24408380,3170,3170,3170,3170,0
20240710,135200,24408380,3170,3170,3170,3170,0
20240710,135100,24408380,3170,3170,3170,3170,0
20240710,135000,24408380,3170,3170,3170,3170,0
20240710,134900,24408380,3170,3170,3170,3170,0
20240710,134800,24408380,3170,3170,3170,3170,0
20240710,134700,24408380,3170,3170,3170,3170,0
20240710,134600,24408380,3170,3170,3170,3170,0
20240710,134500,24408380,3170,3170,3170,3170,0
20240710,134400,24408380,3170,3170,3170,3170,0
20240710,134300,24408380,3170,3170,3170,3170,0
20240710,134200,24408380,3170,3170,3170,3170,0
20240710,134100,24408380,3170,3170,3170,3170,0
20240710,134000,24408380,3170,3170,3170,3170,0
20240710,133900,24408380,3170,3170,3170,3170,0
20240710,133800,24408380,3170,3170,3170,3170,0
20240710,133700,24408380,3170,3170,3170,3170,0
20240710,133600,24408380,3170,3170,3170,3170,0
20240710,133500,24408380,3170,3170,3170,3170,0
20240710,133400,24408380,3170,3170,3170,3170,0
20240710,133300,24408380,3170,3170,3170,3170,0
20240710,133200,24408380,3170,3170,3170,3170,0
20240710,133100,24408380,3170,3170,3170,3170,0
20240710,133000,24408380,3170,3170,3170,3170,0
20240710,132900,24408380,3170,3170,3170,3170,0
20240710,132800,24408380,3170,3170,3170,3170,0
20240710,132700,24408380,3170,3170,3170,3170,0
20240710,132600,24408380,3170,3170,3170,3170,0
20240710,132500,24408380,3170,3170,3170,3170,30
20240710,132400,24313280,3170,3170,3170,3170,0
20240710,132300,24313280,3170,3170,3170,3170,0
20240710,132200,24313280,3170,3170,3170,3170,0
20240710,132100,24313280,3170,3170,3170,3170,0
20240710,132000,24313280,3170,3170,3170,3170,0
20240710,131900,24313280,3170,3170,3170,3170,0
20240710,131800,24313280,3170,3170,3170,3170,0
20240710,131700,24313280,3170,3170,3170,3170,0
20240710,131600,24313280,3170,3170,3170,3170,0
20240710,131500,24313280,3170,3170,3170,3170,0
20240710,131400,24313280,3170,3170,3170,3170,0
20240710,131300,24313280,3170,3170,3170,3170,0
20240710,131200,24313280,3170,3170,3170,3170,0
20240710,131100,24313280,3170,3170,3170,3170,0
20240710,131000,24313280,3170,3170,3170,3170,0
20240710,130900,24313280,3170,3170,3170,3170,0
20240710,130800,24313280,3170,3170,3170,3170,0
20240710,130700,24313280,3170,3170,3170,3170,0
20240710,130600,24313280,3170,3170,3170,3170,0
20240710,130500,24313280,3170,3170,3170,3170,702
20240710,130400,22087940,3165,3165,3165,3165,30
20240710,130300,21992990,3160,3160,3160,3160,28
20240710,130200,21904510,3165,3165,3165,3165,0
20240710,130100,21904510,3165,3165,3165,3165,0
20240710,130000,21904510,3165,3165,3165,3165,0
20240710,125900,21904510,3165,3165,3165,3165,0
20240710,125800,21904510,3165,3165,3165,3165,0
20240710,125700,21904510,3165,3165,3165,3165,0
20240710,125600,21904510,3165,3165,3165,3165,0
20240710,125500,21904510,3165,3165,3165,3165,0
20240710,125400,21904510,3165,3165,3165,3165,0
20240710,125300,21904510,3165,3165,3165,3165,0
20240710,125200,21904510,3165,3165,3165,3165,0
20240710,125100,21904510,3165,3165,3165,3165,0
20240710,125000,21904510,3165,3165,3165,3165,0
20240710,124900,21904510,3165,3165,3165,3165,0
20240710,124800,21904510,3165,3165,3165,3165,0
20240710,124700,21904510,3165,3165,3165,3165,0
20240710,124600,21904510,3165,3165,3165,3165,0
20240710,124500,21904510,3165,3165,3165,3165,0
20240710,124400,21904510,3165,3165,3165,3165,0
20240710,124300,21904510,3165,3165,3165,3165,0
20240710,124200,21904510,3165,3165,3165,3165,0
20240710,124100,21904510,3165,3165,3165,3165,0
20240710,124000,21904510,3165,3165,3165,3165,0
20240710,123900,21904510,3165,3165,3165,3165,6
20240710,123800,21885520,3165,3165,3165,3165,0
20240710,123700,21885520,3165,3165,3165,3165,0
20240710,123600,21885520,3165,3165,3165,3165,0
20240710,123500,21885520,3165,3165,3165,3165,0
20240710,123400,21885520,3165,3165,3165,3165,0
20240710,123300,21885520,3165,3165,3165,3165,0
20240710,123200,21885520,3165,3165,3165,3165,0
20240710,123100,21885520,3165,3165,3165,3165,0
20240710,123000,21885520,3165,3165,3165,3165,0
20240710,122900,21885520,3165,3165,3165,3165,8
20240710,122800,21860200,3180,3180,3180,3180,500
20240710,122700,20270200,3170,3170,3170,3170,0
20240710,122600,20270200,3170,3170,3170,3170,0
20240710,122500,20270200,3170,3170,3170,3170,0
20240710,122400,20270200,3170,3170,3170,3170,118
20240710,122300,19896140,3185,3185,3185,3185,0
20240710,122200,19896140,3185,3185,3185,3185,0
20240710,122100,19896140,3185,3185,3185,3185,0
20240710,122000,19896140,3185,3185,3185,3185,0
20240710,121900,19896140,3185,3185,3185,3185,0
20240710,121800,19896140,3185,3185,3185,3185,0
20240710,121700,19896140,3185,3185,3185,3185,0
20240710,121600,19896140,3185,3185,3185,3185,0
20240710,121500,19896140,3185,3185,3185,3185,0
20240710,121400,19896140,3185,3185,3185,3185,0
20240710,121300,19896140,3185,3185,3185,3185,0
20240710,121200,19896140,3185,3185,3185,3185,0
20240710,121100,19896140,3185,3185,3185,3185,0
20240710,121000,19896140,3185,3185,3185,3185,0
20240710,120900,19896140,3185,3185,3185,3185,0
20240710,120800,19896140,3185,3185,3185,3185,0
20240710,120700,19896140,3185,3185,3185,3185,0
20240710,120600,19896140,3185,3185,3185,3185,0
20240710,120500,19896140,3185,3185,3185,3185,0
20240710,120400,19896140,3185,3185,3185,3185,0
20240710,120300,19896140,3185,3185,3185,3185,0
20240710,120200,19896140,3185,3185,3185,3185,0
20240710,120100,19896140,3185,3185,3185,3185,0
20240710,120000,19896140,3185,3185,3185,3185,0
20240710,115900,19896140,3185,3185,3185,3185,1
20240710,115800,19892955,3175,3175,3175,3175,0
20240710,115700,19892955,3175,3175,3175,3175,0
20240710,115600,19892955,3175,3175,3175,3175,0
20240710,115500,19892955,3175,3175,3175,3175,0
20240710,115400,19892955,3175,3175,3175,3175,0
20240710,115300,19892955,3175,3175,3175,3175,0
20240710,115200,19892955,3175,3175,3175,3175,0
20240710,115100,19892955,3175,3175,3175,3175,0
20240710,115000,19892955,3175,3175,3175,3175,0
20240710,114900,19892955,3175,3175,3175,3175,0
20240710,114800,19892955,3175,3175,3175,3175,0
20240710,114700,19892955,3175,3175,3175,3175,0
20240710,114600,19892955,3175,3175,3175,3175,0
20240710,114500,19892955,3175,3175,3175,3175,0
20240710,114400,19892955,3175,3175,3175,3175,0
20240710,114300,19892955,3175,3175,3175,3175,0
20240710,114200,19892955,3175,3175,3175,3175,0
20240710,114100,19892955,3175,3175,3175,3175,0
20240710,114000,19892955,3175,3175,3175,3175,0
20240710,113900,19892955,3175,3175,3175,3175,0
20240710,113800,19892955,3175,3175,3175,3175,0
20240710,113700,19892955,3175,3175,3175,3175,3
20240710,113600,19883430,3175,3175,3175,3175,1
20240710,113500,19880255,3190,3190,3190,3190,0
20240710,113400,19880255,3190,3190,3190,3190,0
20240710,113300,19880255,3190,3180,3190,3180,30
20240710,113200,19784565,3170,3170,3170,3170,0
20240710,113100,19784565,3170,3170,3170,3170,0
20240710,113000,19784565,3170,3170,3170,3170,0
20240710,112900,19784565,3170,3170,3170,3170,0
20240710,112800,19784565,3170,3170,3170,3170,0
20240710,112700,19784565,3170,3170,3170,3170,0
20240710,112600,19784565,3170,3170,3170,3170,0
20240710,112500,19784565,3170,3170,3170,3170,2
20240710,112400,19778225,3190,3190,3190,3190,0
20240710,112300,19778225,3190,3190,3190,3190,0
20240710,112200,19778225,3190,3190,3190,3190,0
20240710,112100,19778225,3190,3190,3190,3190,0
20240710,112000,19778225,3190,3190,3190,3190,1
20240710,111900,19775035,3195,3195,3195,3195,0
20240710,111800,19775035,3195,3195,3195,3195,0
20240710,111700,19775035,3195,3175,3195,3175,3520
20240710,111600,8539250,3175,3175,3175,3175,0
20240710,111500,8539250,3175,3160,3175,3160,72
20240710,111400,8311385,3160,3160,3160,3160,0
20240710,111300,8311385,3160,3160,3160,3160,0
20240710,111200,8311385,3160,3160,3160,3160,0
20240710,111100,8311385,3160,3160,3160,3160,0
20240710,111000,8311385,3160,3160,3160,3160,0
20240710,110900,8311385,3160,3160,3160,3160,0
20240710,110800,8311385,3160,3160,3160,3160,0
20240710,110700,8311385,3160,3160,3160,3160,0
20240710,110600,8311385,3160,3160,3160,3160,0
20240710,110500,8311385,3160,3160,3160,3160,0
20240710,110400,8311385,3160,3160,3160,3160,1
20240710,110300,8308225,3135,3135,3135,3135,0
20240710,110200,8308225,3135,3135,3135,3135,2
20240710,110100,8301955,3135,3135,3135,3135,0
20240710,110000,8301955,3135,3160,3160,3135,447
20240710,105900,6896905,3165,3165,3165,3165,0
20240710,105800,6896905,3165,3165,3165,3165,1
20240710,105700,6893740,3165,3180,3180,3165,60
20240710,105600,6703825,3165,3165,3165,3165,0
20240710,105500,6703825,3165,3165,3165,3165,0
20240710,105400,6703825,3165,3165,3165,3165,0
20240710,105300,6703825,3165,3165,3165,3165,0
20240710,105200,6703825,3165,3165,3165,3165,0
20240710,105100,6703825,3165,3165,3165,3165,0
20240710,105000,6703825,3165,3165,3165,3165,0
20240710,104900,6703825,3165,3165,3165,3165,0
20240710,104800,6703825,3165,3165,3165,3165,0
20240710,104700,6703825,3165,3165,3165,3165,0
20240710,104600,6703825,3165,3165,3165,3165,0
20240710,104500,6703825,3165,3165,3165,3165,0
20240710,104400,6703825,3165,3165,3165,3165,0
20240710,104300,6703825,3165,3165,3165,3165,0
20240710,104200,6703825,3165,3185,3185,3165,12
20240710,104100,6665645,3185,3185,3185,3185,0
20240710,104000,6665645,3185,3185,3185,3185,0
20240710,103900,6665645,3185,3185,3185,3185,0
20240710,103800,6665645,3185,3185,3185,3185,0
20240710,103700,6665645,3185,3185,3185,3185,0
20240710,103600,6665645,3185,3185,3185,3185,0
20240710,103500,6665645,3185,3185,3185,3185,0
20240710,103400,6665645,3185,3185,3185,3185,0
20240710,103300,6665645,3185,3185,3185,3185,3
20240710,103200,6656090,3185,3185,3185,3185,0
20240710,103100,6656090,3185,3185,3185,3185,0
20240710,103000,6656090,3185,3185,3185,3185,0
20240710,102900,6656090,3185,3185,3185,3185,0
20240710,102800,6656090,3185,3165,3185,3150,541
20240710,102700,4950015,3190,3190,3190,3190,0
20240710,102600,4950015,3190,3165,3190,3165,159
20240710,102500,4444580,3165,3165,3165,3165,0
20240710,102400,4444580,3165,3165,3165,3165,0
20240710,102300,4444580,3165,3165,3165,3165,0
20240710,102200,4444580,3165,3165,3165,3165,0
20240710,102100,4444580,3165,3165,3165,3165,29
20240710,102000,4352795,3165,3165,3165,3165,0
20240710,101900,4352795,3165,3165,3165,3165,0
20240710,101800,4352795,3165,3165,3165,3165,1
20240710,101700,4349630,3170,3170,3170,3170,0
20240710,101600,4349630,3170,3170,3170,3170,25
20240710,101500,4270380,3185,3185,3185,3185,30
20240710,101400,4174830,3190,3190,3190,3190,0
20240710,101300,4174830,3190,3150,3190,3150,200
20240710,101200,3542035,3150,3150,3150,3150,0
20240710,101100,3542035,3150,3150,3150,3150,0
20240710,101000,3542035,3150,3150,3150,3150,0
20240710,100900,3542035,3150,3150,3150,3150,0
20240710,100800,3542035,3150,3150,3150,3150,0
20240710,100700,3542035,3150,3150,3150,3150,0
20240710,100600,3542035,3150,3150,3150,3150,158
20240710,100500,3044335,3145,3145,3145,3145,0
20240710,100400,3044335,3145,3145,3145,3145,0
20240710,100300,3044335,3145,3145,3145,3145,0
20240710,100200,3044335,3145,3145,3145,3145,1
20240710,100100,3041190,3130,3130,3130,3130,0
20240710,100000,3041190,3130,3130,3130,3130,0
20240710,095900,3041190,3130,3130,3130,3130,69
20240710,095800,2825220,3125,3125,3125,3125,0
20240710,095700,2825220,3125,3125,3125,3125,0
20240710,095600,2825220,3125,3125,3125,3125,0
20240710,095500,2825220,3125,3125,3125,3125,0
20240710,095400,2825220,3125,3125,3125,3125,0
20240710,095300,2825220,3125,3125,3125,3125,0
20240710,095200,2825220,3125,3125,3125,3125,0
20240710,095100,2825220,3125,3125,3125,3125,0
20240710,095000,2825220,3125,3125,3125,3125,0
20240710,094900,2825220,3125,3125,3125,3125,0
20240710,094800,2825220,3125,3125,3125,3125,0
20240710,094700,2825220,3125,3125,3125,3125,0
20240710,094600,2825220,3125,3125,3125,3125,0
20240710,094500,2825220,3125,3125,3125,3125,0
20240710,094400,2825220,3125,3125,3125,3125,0
20240710,094300,2825220,3125,3125,3125,3125,0
20240710,094200,2825220,3125,3125,3125,3125,0
20240710,094100,2825220,3125,3125,3125,3125,0
20240710,094000,2825220,3125,3125,3125,3125,0
20240710,093900,2825220,3125,3125,3125,3125,0
20240710,093800,2825220,3125,3125,3125,3125,0
20240710,093700,2825220,3125,3125,3125,3125,0
20240710,093600,2825220,3125,3125,3125,3125,0
20240710,093500,2825220,3125,3125,3125,3125,0
20240710,093400,2825220,3125,3125,3125,3125,0
20240710,093300,2825220,3125,3125,3125,3125,0
20240710,093200,2825220,3125,3125,3125,3125,0
20240710,093100,2825220,3125,3125,3125,3125,0
20240710,093000,2825220,3125,3125,3125,3125,0
20240710,092900,2825220,3125,3125,3125,3125,0
20240710,092800,2825220,3125,3125,3125,3125,0
20240710,092700,2825220,3125,3125,3125,3125,6
20240710,092600,2806470,3130,3140,3140,3130,305
20240710,092500,1850990,3145,3145,3145,3145,9
20240710,092400,1822685,3150,3150,3150,3150,1
20240710,092300,1819535,3150,3150,3150,3150,0
20240710,092200,1819535,3150,3150,3150,3150,0
20240710,092100,1819535,3150,3150,3150,3150,0
20240710,092000,1819535,3150,3150,3150,3150,0
20240710,091900,1819535,3150,3150,3150,3150,2
20240710,091800,1813235,3150,3150,3150,3150,0
20240710,091700,1813235,3150,3150,3150,3150,0
20240710,091600,1813235,3150,3150,3150,3150,0
20240710,091500,1813235,3150,3150,3150,3150,0
20240710,091400,1813235,3150,3150,3150,3150,178
20240710,091300,1252535,3155,3155,3155,3155,0
20240710,091200,1252535,3155,3155,3155,3155,0
20240710,091100,1252535,3155,3155,3155,3155,0
20240710,091000,1252535,3155,3155,3155,3155,0
20240710,090900,1252535,3155,3155,3155,3155,0
20240710,090800,1252535,3155,3155,3155,3155,0
20240710,090700,1252535,3155,3155,3155,3155,0
20240710,090600,1252535,3155,3155,3155,3155,8
20240710,090500,1227295,3155,3155,3155,3155,12
20240710,090400,1189435,3155,3155,3155,3155,0
20240710,090300,1189435,3155,3155,3155,3155,2
20240710,090200,1183125,3155,3155,3155,3155,0
20240710,090100,1183125,3155,3155,3155,3155,0
20240710,090000,1183125,3155,3155,3155,3155,375