KissMeData/413600/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,214400,165002035,2390,2390,2390,2390,1137
20240710,214300,165002035,2390,2390,2390,2390,0
20240710,214200,165002035,2390,2390,2390,2390,0
20240710,214100,165002035,2390,2390,2390,2390,0
20240710,214000,165002035,2390,2390,2390,2390,0
20240710,213900,165002035,2390,2390,2390,2390,0
20240710,213800,165002035,2390,2390,2390,2390,0
20240710,213700,165002035,2390,2390,2390,2390,0
20240710,213600,165002035,2390,2390,2390,2390,0
20240710,213500,165002035,2390,2390,2390,2390,0
20240710,213400,165002035,2390,2390,2390,2390,0
20240710,213300,165002035,2390,2390,2390,2390,0
20240710,213200,165002035,2390,2390,2390,2390,0
20240710,213100,165002035,2390,2390,2390,2390,0
20240710,213000,165002035,2390,2390,2390,2390,0
20240710,212900,165002035,2390,2390,2390,2390,0
20240710,212800,165002035,2390,2390,2390,2390,0
20240710,212700,165002035,2390,2390,2390,2390,0
20240710,212600,165002035,2390,2390,2390,2390,0
20240710,212500,165002035,2390,2390,2390,2390,0
20240710,212400,165002035,2390,2390,2390,2390,0
20240710,212300,165002035,2390,2390,2390,2390,0
20240710,212200,165002035,2390,2390,2390,2390,0
20240710,212100,165002035,2390,2390,2390,2390,0
20240710,212000,165002035,2390,2390,2390,2390,0
20240710,211900,165002035,2390,2390,2390,2390,0
20240710,211800,165002035,2390,2390,2390,2390,0
20240710,211700,165002035,2390,2390,2390,2390,0
20240710,211600,165002035,2390,2390,2390,2390,0
20240710,211500,165002035,2390,2390,2390,2390,0
20240710,211400,165002035,2390,2390,2390,2390,1137
20240710,211300,165002035,2390,2390,2390,2390,0
20240710,211200,165002035,2390,2390,2390,2390,0
20240710,211100,165002035,2390,2390,2390,2390,0
20240710,211000,165002035,2390,2390,2390,2390,0
20240710,210900,165002035,2390,2390,2390,2390,0
20240710,210800,165002035,2390,2390,2390,2390,0
20240710,210700,165002035,2390,2390,2390,2390,0
20240710,210600,165002035,2390,2390,2390,2390,0
20240710,210500,165002035,2390,2390,2390,2390,0
20240710,210400,165002035,2390,2390,2390,2390,0
20240710,210300,165002035,2390,2390,2390,2390,0
20240710,210200,165002035,2390,2390,2390,2390,0
20240710,210100,165002035,2390,2390,2390,2390,0
20240710,210000,165002035,2390,2390,2390,2390,0
20240710,205900,165002035,2390,2390,2390,2390,0
20240710,205800,165002035,2390,2390,2390,2390,0
20240710,205700,165002035,2390,2390,2390,2390,0
20240710,205600,165002035,2390,2390,2390,2390,0
20240710,205500,165002035,2390,2390,2390,2390,0
20240710,205400,165002035,2390,2390,2390,2390,0
20240710,205300,165002035,2390,2390,2390,2390,0
20240710,205200,165002035,2390,2390,2390,2390,0
20240710,205100,165002035,2390,2390,2390,2390,0
20240710,205000,165002035,2390,2390,2390,2390,0
20240710,204900,165002035,2390,2390,2390,2390,0
20240710,204800,165002035,2390,2390,2390,2390,0
20240710,204700,165002035,2390,2390,2390,2390,0
20240710,204600,165002035,2390,2390,2390,2390,0
20240710,204500,165002035,2390,2390,2390,2390,0
20240710,204400,165002035,2390,2390,2390,2390,1137
20240710,204300,165002035,2390,2390,2390,2390,0
20240710,204200,165002035,2390,2390,2390,2390,0
20240710,204100,165002035,2390,2390,2390,2390,0
20240710,204000,165002035,2390,2390,2390,2390,0
20240710,203900,165002035,2390,2390,2390,2390,0
20240710,203800,165002035,2390,2390,2390,2390,0
20240710,203700,165002035,2390,2390,2390,2390,0
20240710,203600,165002035,2390,2390,2390,2390,0
20240710,203500,165002035,2390,2390,2390,2390,0
20240710,203400,165002035,2390,2390,2390,2390,0
20240710,203300,165002035,2390,2390,2390,2390,0
20240710,203200,165002035,2390,2390,2390,2390,0
20240710,203100,165002035,2390,2390,2390,2390,0
20240710,203000,165002035,2390,2390,2390,2390,0
20240710,202900,165002035,2390,2390,2390,2390,0
20240710,202800,165002035,2390,2390,2390,2390,0
20240710,202700,165002035,2390,2390,2390,2390,0
20240710,202600,165002035,2390,2390,2390,2390,0
20240710,202500,165002035,2390,2390,2390,2390,0
20240710,202400,165002035,2390,2390,2390,2390,0
20240710,202300,165002035,2390,2390,2390,2390,0
20240710,202200,165002035,2390,2390,2390,2390,0
20240710,202100,165002035,2390,2390,2390,2390,0
20240710,202000,165002035,2390,2390,2390,2390,0
20240710,201900,165002035,2390,2390,2390,2390,0
20240710,201800,165002035,2390,2390,2390,2390,0
20240710,201700,165002035,2390,2390,2390,2390,0
20240710,201600,165002035,2390,2390,2390,2390,0
20240710,201500,165002035,2390,2390,2390,2390,0
20240710,201400,165002035,2390,2390,2390,2390,1137
20240710,201300,165002035,2390,2390,2390,2390,0
20240710,201200,165002035,2390,2390,2390,2390,0
20240710,201100,165002035,2390,2390,2390,2390,0
20240710,201000,165002035,2390,2390,2390,2390,0
20240710,200900,165002035,2390,2390,2390,2390,0
20240710,200800,165002035,2390,2390,2390,2390,0
20240710,200700,165002035,2390,2390,2390,2390,0
20240710,200600,165002035,2390,2390,2390,2390,0
20240710,200500,165002035,2390,2390,2390,2390,0
20240710,200400,165002035,2390,2390,2390,2390,0
20240710,200300,165002035,2390,2390,2390,2390,0
20240710,200200,165002035,2390,2390,2390,2390,0
20240710,200100,165002035,2390,2390,2390,2390,0
20240710,200000,165002035,2390,2390,2390,2390,0
20240710,195900,165002035,2390,2390,2390,2390,0
20240710,195800,165002035,2390,2390,2390,2390,0
20240710,195700,165002035,2390,2390,2390,2390,0
20240710,195600,165002035,2390,2390,2390,2390,0
20240710,195500,165002035,2390,2390,2390,2390,0
20240710,195400,165002035,2390,2390,2390,2390,0
20240710,195300,165002035,2390,2390,2390,2390,0
20240710,195200,165002035,2390,2390,2390,2390,0
20240710,195100,165002035,2390,2390,2390,2390,0
20240710,195000,165002035,2390,2390,2390,2390,0
20240710,194900,165002035,2390,2390,2390,2390,0
20240710,194800,165002035,2390,2390,2390,2390,0
20240710,194700,165002035,2390,2390,2390,2390,0
20240710,194600,165002035,2390,2390,2390,2390,0
20240710,194500,165002035,2390,2390,2390,2390,0
20240710,194400,165002035,2390,2390,2390,2390,1137
20240710,194300,165002035,2390,2390,2390,2390,0
20240710,194200,165002035,2390,2390,2390,2390,0
20240710,194100,165002035,2390,2390,2390,2390,0
20240710,194000,165002035,2390,2390,2390,2390,0
20240710,193900,165002035,2390,2390,2390,2390,0
20240710,193800,165002035,2390,2390,2390,2390,0
20240710,193700,165002035,2390,2390,2390,2390,0
20240710,193600,165002035,2390,2390,2390,2390,0
20240710,193500,165002035,2390,2390,2390,2390,0
20240710,193400,165002035,2390,2390,2390,2390,0
20240710,193300,165002035,2390,2390,2390,2390,0
20240710,193200,165002035,2390,2390,2390,2390,0
20240710,193100,165002035,2390,2390,2390,2390,0
20240710,193000,165002035,2390,2390,2390,2390,0
20240710,192900,165002035,2390,2390,2390,2390,0
20240710,192800,165002035,2390,2390,2390,2390,0
20240710,192700,165002035,2390,2390,2390,2390,0
20240710,192600,165002035,2390,2390,2390,2390,0
20240710,192500,165002035,2390,2390,2390,2390,0
20240710,192400,165002035,2390,2390,2390,2390,0
20240710,192300,165002035,2390,2390,2390,2390,0
20240710,192200,165002035,2390,2390,2390,2390,0
20240710,192100,165002035,2390,2390,2390,2390,0
20240710,192000,165002035,2390,2390,2390,2390,0
20240710,191900,165002035,2390,2390,2390,2390,0
20240710,191800,165002035,2390,2390,2390,2390,0
20240710,191700,165002035,2390,2390,2390,2390,0
20240710,191600,165002035,2390,2390,2390,2390,0
20240710,191500,165002035,2390,2390,2390,2390,0
20240710,191400,165002035,2390,2390,2390,2390,1137
20240710,191300,165002035,2390,2390,2390,2390,0
20240710,191200,165002035,2390,2390,2390,2390,0
20240710,191100,165002035,2390,2390,2390,2390,0
20240710,191000,165002035,2390,2390,2390,2390,0
20240710,190900,165002035,2390,2390,2390,2390,0
20240710,190800,165002035,2390,2390,2390,2390,0
20240710,190700,165002035,2390,2390,2390,2390,0
20240710,190600,165002035,2390,2390,2390,2390,0
20240710,190500,165002035,2390,2390,2390,2390,0
20240710,190400,165002035,2390,2390,2390,2390,0
20240710,190300,165002035,2390,2390,2390,2390,0
20240710,190200,165002035,2390,2390,2390,2390,0
20240710,190100,165002035,2390,2390,2390,2390,0
20240710,190000,165002035,2390,2390,2390,2390,0
20240710,185900,165002035,2390,2390,2390,2390,0
20240710,185800,165002035,2390,2390,2390,2390,0
20240710,185700,165002035,2390,2390,2390,2390,0
20240710,185600,165002035,2390,2390,2390,2390,0
20240710,185500,165002035,2390,2390,2390,2390,0
20240710,185400,165002035,2390,2390,2390,2390,0
20240710,185300,165002035,2390,2390,2390,2390,0
20240710,185200,165002035,2390,2390,2390,2390,0
20240710,185100,165002035,2390,2390,2390,2390,0
20240710,185000,165002035,2390,2390,2390,2390,0
20240710,184900,165002035,2390,2390,2390,2390,0
20240710,184800,165002035,2390,2390,2390,2390,0
20240710,184700,165002035,2390,2390,2390,2390,0
20240710,184600,165002035,2390,2390,2390,2390,0
20240710,184500,165002035,2390,2390,2390,2390,0
20240710,184400,165002035,2390,2390,2390,2390,1137
20240710,184300,165002035,2390,2390,2390,2390,0
20240710,184200,165002035,2390,2390,2390,2390,0
20240710,184100,165002035,2390,2390,2390,2390,0
20240710,184000,165002035,2390,2390,2390,2390,0
20240710,183900,165002035,2390,2390,2390,2390,0
20240710,183800,165002035,2390,2390,2390,2390,0
20240710,183700,165002035,2390,2390,2390,2390,0
20240710,183600,165002035,2390,2390,2390,2390,0
20240710,183500,165002035,2390,2390,2390,2390,0
20240710,183400,165002035,2390,2390,2390,2390,0
20240710,183300,165002035,2390,2390,2390,2390,0
20240710,183200,165002035,2390,2390,2390,2390,0
20240710,183100,165002035,2390,2390,2390,2390,0
20240710,183000,165002035,2390,2390,2390,2390,0
20240710,182900,165002035,2390,2390,2390,2390,0
20240710,182800,165002035,2390,2390,2390,2390,0
20240710,182700,165002035,2390,2390,2390,2390,0
20240710,182600,165002035,2390,2390,2390,2390,0
20240710,182500,165002035,2390,2390,2390,2390,0
20240710,182400,165002035,2390,2390,2390,2390,0
20240710,182300,165002035,2390,2390,2390,2390,0
20240710,182200,165002035,2390,2390,2390,2390,0
20240710,182100,165002035,2390,2390,2390,2390,0
20240710,182000,165002035,2390,2390,2390,2390,0
20240710,181900,165002035,2390,2390,2390,2390,0
20240710,181800,165002035,2390,2390,2390,2390,0
20240710,181700,165002035,2390,2390,2390,2390,0
20240710,181600,165002035,2390,2390,2390,2390,0
20240710,181500,165002035,2390,2390,2390,2390,0
20240710,181400,165002035,2390,2390,2390,2390,1137
20240710,181300,165002035,2390,2390,2390,2390,0
20240710,181200,165002035,2390,2390,2390,2390,0
20240710,181100,165002035,2390,2390,2390,2390,0
20240710,181000,165002035,2390,2390,2390,2390,0
20240710,180900,165002035,2390,2390,2390,2390,0
20240710,180800,165002035,2390,2390,2390,2390,0
20240710,180700,165002035,2390,2390,2390,2390,0
20240710,180600,165002035,2390,2390,2390,2390,0
20240710,180500,165002035,2390,2390,2390,2390,0
20240710,180400,165002035,2390,2390,2390,2390,0
20240710,180300,165002035,2390,2390,2390,2390,0
20240710,180200,165002035,2390,2390,2390,2390,0
20240710,180100,165002035,2390,2390,2390,2390,0
20240710,180000,165002035,2390,2390,2390,2390,0
20240710,175900,165002035,2390,2390,2390,2390,0
20240710,175800,165002035,2390,2390,2390,2390,0
20240710,175700,165002035,2390,2390,2390,2390,0
20240710,175600,165002035,2390,2390,2390,2390,0
20240710,175500,165002035,2390,2390,2390,2390,0
20240710,175400,165002035,2390,2390,2390,2390,0
20240710,175300,165002035,2390,2390,2390,2390,0
20240710,175200,165002035,2390,2390,2390,2390,0
20240710,175100,165002035,2390,2390,2390,2390,0
20240710,175000,165002035,2390,2390,2390,2390,0
20240710,174900,165002035,2390,2390,2390,2390,0
20240710,174800,165002035,2390,2390,2390,2390,0
20240710,174700,165002035,2390,2390,2390,2390,0
20240710,174600,165002035,2390,2390,2390,2390,0
20240710,174500,165002035,2390,2390,2390,2390,0
20240710,174400,165002035,2390,2390,2390,2390,1137
20240710,174300,165002035,2390,2390,2390,2390,0
20240710,174200,165002035,2390,2390,2390,2390,0
20240710,174100,165002035,2390,2390,2390,2390,0
20240710,174000,165002035,2390,2390,2390,2390,0
20240710,173900,165002035,2390,2390,2390,2390,0
20240710,173800,165002035,2390,2390,2390,2390,0
20240710,173700,165002035,2390,2390,2390,2390,0
20240710,173600,165002035,2390,2390,2390,2390,0
20240710,173500,165002035,2390,2390,2390,2390,0
20240710,173400,165002035,2390,2390,2390,2390,0
20240710,173300,165002035,2390,2390,2390,2390,0
20240710,173200,165002035,2390,2390,2390,2390,0
20240710,173100,165002035,2390,2390,2390,2390,0
20240710,173000,165002035,2390,2390,2390,2390,0
20240710,172900,165002035,2390,2390,2390,2390,0
20240710,172800,165002035,2390,2390,2390,2390,0
20240710,172700,165002035,2390,2390,2390,2390,0
20240710,172600,165002035,2390,2390,2390,2390,0
20240710,172500,165002035,2390,2390,2390,2390,0
20240710,172400,165002035,2390,2390,2390,2390,0
20240710,172300,165002035,2390,2390,2390,2390,0
20240710,172200,165002035,2390,2390,2390,2390,0
20240710,172100,165002035,2390,2390,2390,2390,0
20240710,172000,165002035,2390,2390,2390,2390,0
20240710,171900,165002035,2390,2390,2390,2390,0
20240710,171800,165002035,2390,2390,2390,2390,0
20240710,171700,165002035,2390,2390,2390,2390,0
20240710,171600,165002035,2390,2390,2390,2390,0
20240710,171500,165002035,2390,2390,2390,2390,0
20240710,171400,165002035,2390,2390,2390,2390,1137
20240710,171300,165002035,2390,2390,2390,2390,0
20240710,171200,165002035,2390,2390,2390,2390,0
20240710,171100,165002035,2390,2390,2390,2390,0
20240710,171000,165002035,2390,2390,2390,2390,0
20240710,170900,165002035,2390,2390,2390,2390,0
20240710,170800,165002035,2390,2390,2390,2390,0
20240710,170700,165002035,2390,2390,2390,2390,0
20240710,170600,165002035,2390,2390,2390,2390,0
20240710,170500,165002035,2390,2390,2390,2390,0
20240710,170400,165002035,2390,2390,2390,2390,0
20240710,170300,165002035,2390,2390,2390,2390,0
20240710,170200,165002035,2390,2390,2390,2390,0
20240710,170100,165002035,2390,2390,2390,2390,0
20240710,170000,165002035,2390,2390,2390,2390,0
20240710,165900,165002035,2390,2390,2390,2390,0
20240710,165800,165002035,2390,2390,2390,2390,0
20240710,165700,165002035,2390,2390,2390,2390,0
20240710,165600,165002035,2390,2390,2390,2390,0
20240710,165500,165002035,2390,2390,2390,2390,0
20240710,165400,165002035,2390,2390,2390,2390,0
20240710,165300,165002035,2390,2390,2390,2390,0
20240710,165200,165002035,2390,2390,2390,2390,0
20240710,165100,165002035,2390,2390,2390,2390,0
20240710,165000,165002035,2390,2390,2390,2390,0
20240710,164900,165002035,2390,2390,2390,2390,0
20240710,164800,165002035,2390,2390,2390,2390,0
20240710,164700,165002035,2390,2390,2390,2390,0
20240710,164600,165002035,2390,2390,2390,2390,0
20240710,164500,165002035,2390,2390,2390,2390,0
20240710,164400,165002035,2390,2390,2390,2390,1137
20240710,164300,165002035,2390,2390,2390,2390,0
20240710,164200,165002035,2390,2390,2390,2390,0
20240710,164100,165002035,2390,2390,2390,2390,0
20240710,164000,165002035,2390,2390,2390,2390,0
20240710,163900,165002035,2390,2390,2390,2390,0
20240710,163800,165002035,2390,2390,2390,2390,0
20240710,163700,165002035,2390,2390,2390,2390,0
20240710,163600,165002035,2390,2390,2390,2390,0
20240710,163500,165002035,2390,2390,2390,2390,0
20240710,163400,165002035,2390,2390,2390,2390,0
20240710,163300,165002035,2390,2390,2390,2390,0
20240710,163200,165002035,2390,2390,2390,2390,0
20240710,163100,165002035,2390,2390,2390,2390,0
20240710,163000,165002035,2390,2390,2390,2390,0
20240710,162900,165002035,2390,2390,2390,2390,0
20240710,162800,165002035,2390,2390,2390,2390,0
20240710,162700,165002035,2390,2390,2390,2390,0
20240710,162600,165002035,2390,2390,2390,2390,0
20240710,162500,165002035,2390,2390,2390,2390,0
20240710,162400,165002035,2390,2390,2390,2390,0
20240710,162300,165002035,2390,2390,2390,2390,0
20240710,162200,165002035,2390,2390,2390,2390,0
20240710,162100,165002035,2390,2390,2390,2390,0
20240710,162000,165002035,2390,2390,2390,2390,0
20240710,161900,165002035,2390,2390,2390,2390,0
20240710,161800,165002035,2390,2390,2390,2390,0
20240710,161700,165002035,2390,2390,2390,2390,0
20240710,161600,165002035,2390,2390,2390,2390,0
20240710,161500,165002035,2390,2390,2390,2390,0
20240710,161400,165002035,2390,2390,2390,2390,1137
20240710,161300,165002035,2390,2390,2390,2390,0
20240710,161200,165002035,2390,2390,2390,2390,0
20240710,161100,165002035,2390,2390,2390,2390,0
20240710,161000,165002035,2390,2390,2390,2390,0
20240710,160900,165002035,2390,2390,2390,2390,0
20240710,160800,165002035,2390,2390,2390,2390,0
20240710,160700,165002035,2390,2390,2390,2390,0
20240710,160600,165002035,2390,2390,2390,2390,0
20240710,160500,165002035,2390,2390,2390,2390,0
20240710,160400,165002035,2390,2390,2390,2390,0
20240710,160300,165002035,2390,2390,2390,2390,0
20240710,160200,165002035,2390,2390,2390,2390,0
20240710,160100,165002035,2390,2390,2390,2390,0
20240710,160000,165002035,2390,2390,2390,2390,0
20240710,155900,165002035,2390,2390,2390,2390,0
20240710,155800,165002035,2390,2390,2390,2390,0
20240710,155700,165002035,2390,2390,2390,2390,0
20240710,155600,165002035,2390,2390,2390,2390,0
20240710,155500,165002035,2390,2390,2390,2390,0
20240710,155400,165002035,2390,2390,2390,2390,0
20240710,155300,165002035,2390,2390,2390,2390,0
20240710,155200,165002035,2390,2390,2390,2390,0
20240710,155100,165002035,2390,2390,2390,2390,0
20240710,155000,165002035,2390,2390,2390,2390,0
20240710,154900,165002035,2390,2390,2390,2390,0
20240710,154800,165002035,2390,2390,2390,2390,0
20240710,154700,165002035,2390,2390,2390,2390,0
20240710,154600,165002035,2390,2390,2390,2390,0
20240710,154500,165002035,2390,2390,2390,2390,0
20240710,154400,165002035,2390,2390,2390,2390,1137
20240710,154300,165002035,2390,2390,2390,2390,0
20240710,154200,165002035,2390,2390,2390,2390,0
20240710,154100,165002035,2390,2390,2390,2390,0
20240710,154000,165002035,2390,2390,2390,2390,0
20240710,153900,165002035,2390,2390,2390,2390,0
20240710,153800,165002035,2390,2390,2390,2390,0
20240710,153700,165002035,2390,2390,2390,2390,0
20240710,153600,165002035,2390,2390,2390,2390,0
20240710,153500,165002035,2390,2390,2390,2390,0
20240710,153400,165002035,2390,2390,2390,2390,0
20240710,153300,165002035,2390,2390,2390,2390,0
20240710,153200,165002035,2390,2390,2390,2390,0
20240710,153100,165002035,2390,2390,2390,2390,0
20240710,153000,165002035,2390,2390,2390,2390,1137
20240710,152900,162284605,2370,2370,2370,2370,0
20240710,152800,162284605,2370,2370,2370,2370,0
20240710,152700,162284605,2370,2370,2370,2370,0
20240710,152600,162284605,2370,2370,2370,2370,0
20240710,152500,162284605,2370,2370,2370,2370,0
20240710,152400,162284605,2370,2370,2370,2370,0
20240710,152300,162284605,2370,2370,2370,2370,0
20240710,152200,162284605,2370,2370,2370,2370,0
20240710,152100,162284605,2370,2370,2370,2370,0
20240710,152000,162284605,2370,2370,2370,2370,0
20240710,151900,162284605,2370,2370,2370,2370,0
20240710,151800,162284605,2370,2370,2370,2370,17
20240710,151700,162244315,2380,2380,2380,2380,1
20240710,151600,162241935,2370,2370,2370,2370,0
20240710,151500,162241935,2370,2380,2380,2370,61
20240710,151400,162097315,2380,2380,2380,2375,686
20240710,151300,160464640,2380,2380,2380,2380,500
20240710,151200,159274640,2380,2375,2380,2375,2
20240710,151100,159269885,2380,2380,2380,2380,0
20240710,151000,159269885,2380,2360,2380,2360,189
20240710,150900,158823575,2360,2360,2360,2360,0
20240710,150800,158823575,2360,2360,2360,2360,50
20240710,150700,158705575,2365,2365,2365,2365,1
20240710,150600,158703210,2365,2365,2365,2365,0
20240710,150500,158703210,2365,2370,2370,2365,51
20240710,150400,158582590,2365,2365,2365,2365,50
20240710,150300,158464340,2365,2365,2365,2365,0
20240710,150200,158464340,2365,2365,2365,2365,50
20240710,150100,158346090,2365,2365,2365,2365,50
20240710,150000,158227840,2365,2365,2365,2365,50
20240710,145900,158109590,2370,2370,2370,2370,0
20240710,145800,158109590,2370,2365,2370,2365,52
20240710,145700,157986600,2370,2370,2370,2370,1
20240710,145600,157984230,2365,2365,2365,2365,0
20240710,145500,157984230,2365,2365,2365,2365,50
20240710,145400,157865980,2365,2365,2365,2365,50
20240710,145300,157747730,2370,2365,2370,2365,296
20240710,145200,157046460,2365,2365,2365,2365,0
20240710,145100,157046460,2365,2365,2365,2365,50
20240710,145000,156928210,2360,2360,2360,2360,50
20240710,144900,156810210,2370,2370,2370,2370,0
20240710,144800,156810210,2370,2360,2370,2360,52
20240710,144700,156687470,2360,2360,2360,2360,50
20240710,144600,156569470,2360,2360,2360,2360,0
20240710,144500,156569470,2360,2360,2360,2360,50
20240710,144400,156451470,2360,2360,2360,2360,50
20240710,144300,156333470,2360,2360,2360,2360,50
20240710,144200,156215470,2360,2360,2360,2360,0
20240710,144100,156215470,2360,2365,2365,2360,199
20240710,144000,155745085,2360,2360,2360,2360,50
20240710,143900,155627085,2360,2360,2360,2360,0
20240710,143800,155627085,2360,2365,2365,2360,51
20240710,143700,155506720,2360,2360,2360,2360,50
20240710,143600,155388720,2360,2355,2360,2355,99
20240710,143500,155155330,2355,2355,2355,2355,0
20240710,143400,155155330,2355,2355,2355,2355,50
20240710,143300,155037580,2355,2355,2355,2355,50
20240710,143200,154919830,2355,2355,2355,2355,0
20240710,143100,154919830,2355,2355,2355,2355,50
20240710,143000,154802080,2355,2355,2355,2355,50
20240710,142900,154684330,2355,2355,2355,2355,50
20240710,142800,154566580,2355,2355,2355,2355,0
20240710,142700,154566580,2355,2355,2355,2355,50
20240710,142600,154448830,2355,2355,2355,2355,50
20240710,142500,154331080,2355,2355,2355,2355,0
20240710,142400,154331080,2355,2355,2355,2355,50
20240710,142300,154213330,2355,2355,2355,2355,50
20240710,142200,154095580,2360,2360,2360,2360,0
20240710,142100,154095580,2360,2360,2360,2360,1
20240710,142000,154093220,2355,2355,2355,2355,50
20240710,141900,153975470,2355,2355,2355,2355,50
20240710,141800,153857720,2355,2355,2355,2355,3
20240710,141700,153850655,2355,2355,2355,2355,50
20240710,141600,153732905,2355,2355,2355,2355,50
20240710,141500,153615155,2355,2355,2355,2355,0
20240710,141400,153615155,2355,2355,2355,2355,50
20240710,141300,153497405,2355,2355,2355,2355,50
20240710,141200,153379655,2355,2355,2355,2355,50
20240710,141100,153261905,2355,2355,2355,2355,0
20240710,141000,153261905,2355,2355,2355,2355,50
20240710,140900,153144155,2355,2355,2355,2355,50
20240710,140800,153026405,2355,2355,2355,2355,0
20240710,140700,153026405,2355,2355,2355,2355,50
20240710,140600,152908655,2355,2355,2355,2355,50
20240710,140500,152790905,2355,2355,2355,2355,50
20240710,140400,152673155,2355,2355,2355,2355,0
20240710,140300,152673155,2355,2355,2355,2355,50
20240710,140200,152555405,2355,2355,2355,2355,50
20240710,140100,152437655,2355,2355,2355,2355,0
20240710,140000,152437655,2355,2365,2365,2355,191
20240710,135900,151986440,2355,2355,2355,2355,50
20240710,135800,151868690,2355,2355,2355,2355,0
20240710,135700,151868690,2355,2355,2355,2355,50
20240710,135600,151750940,2355,2355,2355,2355,50
20240710,135500,151633190,2355,2355,2355,2355,50
20240710,135400,151515440,2355,2355,2355,2355,0
20240710,135300,151515440,2355,2355,2355,2355,50
20240710,135200,151397690,2360,2360,2360,2360,50
20240710,135100,151279690,2365,2365,2365,2365,10
20240710,135000,151256040,2355,2355,2355,2355,50
20240710,134900,151138290,2355,2355,2355,2355,50
20240710,134800,151020540,2355,2355,2355,2355,50
20240710,134700,150902790,2360,2360,2360,2360,0
20240710,134600,150902790,2360,2360,2360,2360,50
20240710,134500,150784790,2360,2360,2360,2360,50
20240710,134400,150666790,2365,2365,2365,2365,2049
20240710,134300,145820905,2365,2365,2365,2365,50
20240710,134200,145702655,2365,2365,2365,2365,50
20240710,134100,145584405,2365,2365,2365,2365,50
20240710,134000,145466155,2365,2365,2365,2365,0
20240710,133900,145466155,2365,2365,2365,2365,61
20240710,133800,145321890,2370,2365,2370,2365,61
20240710,133700,145177570,2365,2365,2365,2365,0
20240710,133600,145177570,2365,2365,2365,2365,50
20240710,133500,145059320,2365,2365,2365,2365,50
20240710,133400,144941070,2365,2365,2365,2365,0
20240710,133300,144941070,2365,2365,2365,2365,50
20240710,133200,144822820,2365,2365,2365,2365,1750
20240710,133100,140684070,2370,2370,2370,2370,1
20240710,133000,140681700,2365,2365,2365,2365,0
20240710,132900,140681700,2365,2365,2365,2365,50
20240710,132800,140563450,2365,2365,2365,2365,50
20240710,132700,140445200,2365,2365,2365,2365,0
20240710,132600,140445200,2365,2365,2365,2365,50
20240710,132500,140326950,2365,2365,2365,2365,50
20240710,132400,140208700,2365,2365,2365,2365,50
20240710,132300,140090450,2375,2375,2375,2375,0
20240710,132200,140090450,2375,2375,2375,2375,50
20240710,132100,139971700,2365,2365,2365,2365,50
20240710,132000,139853450,2375,2375,2375,2375,0
20240710,131900,139853450,2375,2375,2375,2375,8
20240710,131800,139834450,2375,2375,2375,2375,50
20240710,131700,139715700,2380,2380,2380,2380,0
20240710,131600,139715700,2380,2380,2380,2380,0
20240710,131500,139715700,2380,2380,2380,2380,0
20240710,131400,139715700,2380,2380,2380,2380,0
20240710,131300,139715700,2380,2380,2380,2380,0
20240710,131200,139715700,2380,2380,2380,2380,2100
20240710,131100,134717700,2375,2375,2375,2375,2000
20240710,131000,129967700,2375,2375,2375,2375,2
20240710,130900,129962950,2375,2375,2375,2375,0
20240710,130800,129962950,2375,2375,2375,2375,0
20240710,130700,129962950,2375,2375,2375,2375,0
20240710,130600,129962950,2375,2375,2375,2375,900
20240710,130500,127825450,2380,2380,2380,2380,944
20240710,130400,125578730,2375,2375,2375,2375,0
20240710,130300,125578730,2375,2375,2375,2375,0
20240710,130200,125578730,2375,2375,2375,2375,0
20240710,130100,125578730,2375,2375,2375,2375,1000
20240710,130000,123203730,2375,2375,2375,2375,5
20240710,125900,123191855,2375,2375,2375,2375,0
20240710,125800,123191855,2375,2380,2380,2375,2000
20240710,125700,118436855,2375,2375,2375,2375,23
20240710,125600,118382230,2375,2375,2375,2375,12
20240710,125500,118353730,2380,2380,2380,2380,600
20240710,125400,116925730,2375,2375,2375,2375,0
20240710,125300,116925730,2375,2375,2375,2375,0
20240710,125200,116925730,2375,2375,2375,2375,5
20240710,125100,116913855,2375,2375,2375,2375,1000
20240710,125000,114538855,2380,2380,2380,2380,1087
20240710,124900,111951795,2380,2380,2380,2380,905
20240710,124800,109797895,2370,2370,2370,2370,0
20240710,124700,109797895,2370,2370,2370,2370,338
20240710,124600,108996835,2390,2350,2390,2350,5455
20240710,124500,96026735,2350,2350,2350,2350,937
20240710,124400,93824785,2350,2350,2350,2350,99
20240710,124300,93592135,2350,2350,2350,2350,2
20240710,124200,93587435,2345,2345,2345,2345,0
20240710,124100,93587435,2345,2345,2345,2345,0
20240710,124000,93587435,2345,2345,2345,2345,0
20240710,123900,93587435,2345,2345,2345,2345,12
20240710,123800,93559295,2345,2345,2345,2345,0
20240710,123700,93559295,2345,2345,2345,2345,0
20240710,123600,93559295,2345,2345,2345,2345,1000
20240710,123500,91214295,2345,2345,2345,2345,0
20240710,123400,91214295,2345,2345,2345,2345,0
20240710,123300,91214295,2345,2345,2345,2345,0
20240710,123200,91214295,2345,2345,2345,2345,0
20240710,123100,91214295,2345,2345,2345,2345,0
20240710,123000,91214295,2345,2345,2345,2345,0
20240710,122900,91214295,2345,2345,2345,2345,0
20240710,122800,91214295,2345,2345,2345,2345,0
20240710,122700,91214295,2345,2345,2345,2345,0
20240710,122600,91214295,2345,2345,2345,2345,0
20240710,122500,91214295,2345,2345,2345,2345,0
20240710,122400,91214295,2345,2345,2345,2345,0
20240710,122300,91214295,2345,2345,2345,2345,0
20240710,122200,91214295,2345,2345,2345,2345,1
20240710,122100,91211950,2345,2345,2345,2345,122
20240710,122000,90925860,2345,2345,2345,2345,0
20240710,121900,90925860,2345,2345,2345,2345,0
20240710,121800,90925860,2345,2345,2345,2345,0
20240710,121700,90925860,2345,2345,2345,2345,0
20240710,121600,90925860,2345,2345,2345,2345,0
20240710,121500,90925860,2345,2345,2345,2345,1
20240710,121400,90923515,2335,2335,2335,2335,0
20240710,121300,90923515,2335,2335,2335,2335,100
20240710,121200,90690015,2345,2345,2345,2345,0
20240710,121100,90690015,2345,2345,2345,2345,0
20240710,121000,90690015,2345,2345,2345,2345,0
20240710,120900,90690015,2345,2345,2345,2345,0
20240710,120800,90690015,2345,2340,2345,2335,3001
20240710,120700,83682665,2335,2335,2335,2335,98
20240710,120600,83453835,2330,2330,2330,2330,0
20240710,120500,83453835,2330,2330,2330,2330,2000
20240710,120400,78793835,2335,2335,2335,2335,0
20240710,120300,78793835,2335,2335,2335,2335,0
20240710,120200,78793835,2335,2335,2335,2335,0
20240710,120100,78793835,2335,2335,2335,2335,0
20240710,120000,78793835,2335,2335,2335,2335,0
20240710,115900,78793835,2335,2335,2335,2335,0
20240710,115800,78793835,2335,2335,2335,2335,0
20240710,115700,78793835,2335,2335,2335,2335,0
20240710,115600,78793835,2335,2335,2335,2335,0
20240710,115500,78793835,2335,2335,2335,2335,0
20240710,115400,78793835,2335,2335,2335,2335,0
20240710,115300,78793835,2335,2335,2335,2335,1
20240710,115200,78791500,2330,2330,2330,2330,0
20240710,115100,78791500,2330,2330,2330,2330,58
20240710,115000,78656360,2330,2330,2330,2330,58
20240710,114900,78521220,2335,2335,2335,2335,0
20240710,114800,78521220,2335,2335,2335,2335,0
20240710,114700,78521220,2335,2335,2335,2335,0
20240710,114600,78521220,2335,2335,2335,2335,0
20240710,114500,78521220,2335,2335,2335,2335,0
20240710,114400,78521220,2335,2335,2335,2335,0
20240710,114300,78521220,2335,2335,2335,2335,0
20240710,114200,78521220,2335,2335,2335,2335,0
20240710,114100,78521220,2335,2335,2335,2335,0
20240710,114000,78521220,2335,2335,2335,2335,0
20240710,113900,78521220,2335,2335,2335,2335,0
20240710,113800,78521220,2335,2335,2335,2335,0
20240710,113700,78521220,2335,2335,2335,2335,0
20240710,113600,78521220,2335,2335,2335,2335,0
20240710,113500,78521220,2335,2335,2335,2335,0
20240710,113400,78521220,2335,2335,2335,2335,0
20240710,113300,78521220,2335,2335,2335,2335,0
20240710,113200,78521220,2335,2335,2335,2335,1
20240710,113100,78518885,2330,2330,2330,2330,0
20240710,113000,78518885,2330,2330,2330,2330,1000
20240710,112900,76188885,2330,2330,2330,2330,0
20240710,112800,76188885,2330,2335,2335,2330,2112
20240710,112700,71267365,2335,2335,2335,2335,1112
20240710,112600,68670845,2335,2335,2335,2335,0
20240710,112500,68670845,2335,2335,2335,2335,0
20240710,112400,68670845,2335,2330,2335,2330,994
20240710,112300,66354820,2335,2335,2335,2335,0
20240710,112200,66354820,2335,2335,2335,2335,0
20240710,112100,66354820,2335,2335,2335,2335,0
20240710,112000,66354820,2335,2335,2335,2335,0
20240710,111900,66354820,2335,2335,2335,2335,0
20240710,111800,66354820,2335,2335,2335,2335,1
20240710,111700,66352485,2325,2325,2325,2325,16
20240710,111600,66315285,2335,2335,2335,2335,0
20240710,111500,66315285,2335,2330,2335,2330,44
20240710,111400,66212760,2330,2330,2330,2330,625
20240710,111300,64756510,2330,2330,2330,2330,1
20240710,111200,64754180,2325,2325,2325,2325,1000
20240710,111100,62429180,2330,2330,2330,2330,0
20240710,111000,62429180,2330,2330,2330,2330,0
20240710,110900,62429180,2330,2330,2330,2330,0
20240710,110800,62429180,2330,2330,2330,2330,0
20240710,110700,62429180,2330,2320,2330,2320,1503
20240710,110600,58928010,2320,2320,2320,2320,0
20240710,110500,58928010,2320,2325,2325,2320,3918
20240710,110400,49838235,2320,2320,2320,2320,397
20240710,110300,48917195,2320,2320,2320,2320,0
20240710,110200,48917195,2320,2320,2320,2320,0
20240710,110100,48917195,2320,2320,2320,2320,0
20240710,110000,48917195,2320,2320,2320,2320,0
20240710,105900,48917195,2320,2320,2320,2320,0
20240710,105800,48917195,2320,2320,2320,2320,0
20240710,105700,48917195,2320,2320,2320,2320,0
20240710,105600,48917195,2320,2320,2320,2320,0
20240710,105500,48917195,2320,2320,2320,2320,0
20240710,105400,48917195,2320,2320,2320,2320,0
20240710,105300,48917195,2320,2320,2320,2320,0
20240710,105200,48917195,2320,2320,2320,2320,0
20240710,105100,48917195,2320,2320,2320,2320,0
20240710,105000,48917195,2320,2320,2320,2320,0
20240710,104900,48917195,2320,2320,2320,2320,0
20240710,104800,48917195,2320,2320,2320,2320,0
20240710,104700,48917195,2320,2320,2320,2320,3
20240710,104600,48910235,2315,2315,2315,2315,0
20240710,104500,48910235,2315,2315,2315,2315,0
20240710,104400,48910235,2315,2315,2315,2315,0
20240710,104300,48910235,2315,2315,2315,2315,0
20240710,104200,48910235,2315,2315,2315,2315,967
20240710,104100,46671630,2310,2310,2310,2310,377
20240710,104000,45800760,2310,2300,2310,2300,3433
20240710,103900,37896630,2300,2300,2300,2300,0
20240710,103800,37896630,2300,2300,2300,2300,0
20240710,103700,37896630,2300,2300,2300,2300,0
20240710,103600,37896630,2300,2300,2300,2300,0
20240710,103500,37896630,2300,2300,2300,2300,0
20240710,103400,37896630,2300,2300,2300,2300,0
20240710,103300,37896630,2300,2300,2300,2300,0
20240710,103200,37896630,2300,2300,2300,2300,0
20240710,103100,37896630,2300,2300,2300,2300,0
20240710,103000,37896630,2300,2300,2300,2300,0
20240710,102900,37896630,2300,2300,2300,2300,0
20240710,102800,37896630,2300,2300,2300,2300,0
20240710,102700,37896630,2300,2300,2300,2300,0
20240710,102600,37896630,2300,2300,2300,2300,0
20240710,102500,37896630,2300,2300,2300,2300,0
20240710,102400,37896630,2300,2300,2300,2300,0
20240710,102300,37896630,2300,2300,2300,2300,0
20240710,102200,37896630,2300,2300,2300,2300,0
20240710,102100,37896630,2300,2300,2300,2300,0
20240710,102000,37896630,2300,2300,2300,2300,0
20240710,101900,37896630,2300,2300,2300,2300,0
20240710,101800,37896630,2300,2300,2300,2300,0
20240710,101700,37896630,2300,2300,2300,2300,0
20240710,101600,37896630,2300,2300,2300,2300,0
20240710,101500,37896630,2300,2300,2300,2300,0
20240710,101400,37896630,2300,2300,2300,2300,0
20240710,101300,37896630,2300,2300,2300,2300,0
20240710,101200,37896630,2300,2300,2300,2300,0
20240710,101100,37896630,2300,2300,2300,2300,0
20240710,101000,37896630,2300,2300,2300,2300,0
20240710,100900,37896630,2300,2300,2300,2300,0
20240710,100800,37896630,2300,2300,2300,2300,0
20240710,100700,37896630,2300,2300,2300,2300,0
20240710,100600,37896630,2300,2300,2300,2300,0
20240710,100500,37896630,2300,2300,2300,2300,0
20240710,100400,37896630,2300,2300,2300,2300,0
20240710,100300,37896630,2300,2300,2300,2300,0
20240710,100200,37896630,2300,2300,2300,2300,0
20240710,100100,37896630,2300,2300,2300,2300,0
20240710,100000,37896630,2300,2300,2300,2300,4
20240710,095900,37887430,2300,2300,2300,2300,0
20240710,095800,37887430,2300,2300,2300,2300,0
20240710,095700,37887430,2300,2300,2300,2300,10
20240710,095600,37864430,2300,2300,2300,2300,613
20240710,095500,36454530,2295,2295,2295,2295,244
20240710,095400,35894550,2295,2295,2295,2295,0
20240710,095300,35894550,2295,2295,2295,2295,0
20240710,095200,35894550,2295,2295,2295,2295,0
20240710,095100,35894550,2295,2295,2295,2295,0
20240710,095000,35894550,2295,2295,2295,2295,0
20240710,094900,35894550,2295,2295,2295,2295,0
20240710,094800,35894550,2295,2295,2295,2295,0
20240710,094700,35894550,2295,2295,2295,2295,0
20240710,094600,35894550,2295,2295,2295,2295,0
20240710,094500,35894550,2295,2295,2295,2295,0
20240710,094400,35894550,2295,2295,2295,2295,0
20240710,094300,35894550,2295,2295,2295,2295,0
20240710,094200,35894550,2295,2295,2295,2295,0
20240710,094100,35894550,2295,2300,2300,2295,257
20240710,094000,35304730,2295,2290,2295,2290,2744
20240710,093900,29008590,2290,2290,2290,2290,8732
20240710,093800,9012310,2295,2295,2295,2295,0
20240710,093700,9012310,2295,2290,2295,2290,867
20240710,093600,7026010,2290,2290,2290,2290,0
20240710,093500,7026010,2290,2290,2290,2290,0
20240710,093400,7026010,2290,2290,2290,2290,1
20240710,093300,7023720,2285,2285,2285,2285,91
20240710,093200,6815785,2285,2285,2285,2285,0
20240710,093100,6815785,2285,2285,2285,2285,0
20240710,093000,6815785,2285,2285,2285,2285,0
20240710,092900,6815785,2285,2285,2285,2285,0
20240710,092800,6815785,2285,2285,2285,2285,0
20240710,092700,6815785,2285,2285,2285,2285,0
20240710,092600,6815785,2285,2285,2285,2285,0
20240710,092500,6815785,2285,2285,2285,2285,0
20240710,092400,6815785,2285,2285,2285,2285,1
20240710,092300,6813500,2260,2280,2280,2260,300
20240710,092200,6132930,2285,2285,2285,2285,0
20240710,092100,6132930,2285,2285,2285,2285,0
20240710,092000,6132930,2285,2285,2285,2285,1
20240710,091900,6130645,2280,2280,2280,2280,12
20240710,091800,6103285,2280,2280,2280,2280,0
20240710,091700,6103285,2280,2280,2280,2280,0
20240710,091600,6103285,2280,2280,2280,2280,0
20240710,091500,6103285,2280,2280,2280,2280,0
20240710,091400,6103285,2280,2280,2280,2280,0
20240710,091300,6103285,2280,2280,2280,2280,0
20240710,091200,6103285,2280,2280,2280,2280,0
20240710,091100,6103285,2280,2280,2280,2280,0
20240710,091000,6103285,2280,2280,2280,2280,0
20240710,090900,6103285,2280,2280,2280,2280,0
20240710,090800,6103285,2280,2265,2280,2260,1001
20240710,090700,3840535,2280,2280,2280,2280,0
20240710,090600,3840535,2280,2280,2280,2280,1000
20240710,090500,1560535,2290,2290,2290,2290,0
20240710,090400,1560535,2290,2290,2290,2290,0
20240710,090300,1560535,2290,2260,2290,2260,687
20240710,090200,2260,2260,2260,2260,2260,0
20240710,090100,2260,2260,2260,2260,2260,1
20240710,090000,0,2240,2240,2240,2240,0