KissMeData/049430/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,193500,151475460,9150,9150,9150,9150,96
20240710,193400,151475460,9150,9150,9150,9150,0
20240710,193300,151475460,9150,9150,9150,9150,0
20240710,193200,151475460,9150,9150,9150,9150,0
20240710,193100,151475460,9150,9150,9150,9150,0
20240710,193000,151475460,9150,9150,9150,9150,0
20240710,192900,151475460,9150,9150,9150,9150,0
20240710,192800,151475460,9150,9150,9150,9150,0
20240710,192700,151475460,9150,9150,9150,9150,0
20240710,192600,151475460,9150,9150,9150,9150,0
20240710,192500,151475460,9150,9150,9150,9150,0
20240710,192400,151475460,9150,9150,9150,9150,0
20240710,192300,151475460,9150,9150,9150,9150,0
20240710,192200,151475460,9150,9150,9150,9150,0
20240710,192100,151475460,9150,9150,9150,9150,0
20240710,192000,151475460,9150,9150,9150,9150,0
20240710,191900,151475460,9150,9150,9150,9150,0
20240710,191800,151475460,9150,9150,9150,9150,0
20240710,191700,151475460,9150,9150,9150,9150,0
20240710,191600,151475460,9150,9150,9150,9150,0
20240710,191500,151475460,9150,9150,9150,9150,0
20240710,191400,151475460,9150,9150,9150,9150,0
20240710,191300,151475460,9150,9150,9150,9150,0
20240710,191200,151475460,9150,9150,9150,9150,0
20240710,191100,151475460,9150,9150,9150,9150,0
20240710,191000,151475460,9150,9150,9150,9150,0
20240710,190900,151475460,9150,9150,9150,9150,0
20240710,190800,151475460,9150,9150,9150,9150,0
20240710,190700,151475460,9150,9150,9150,9150,0
20240710,190600,151475460,9150,9150,9150,9150,0
20240710,190500,151475460,9150,9150,9150,9150,96
20240710,190400,151475460,9150,9150,9150,9150,0
20240710,190300,151475460,9150,9150,9150,9150,0
20240710,190200,151475460,9150,9150,9150,9150,0
20240710,190100,151475460,9150,9150,9150,9150,0
20240710,190000,151475460,9150,9150,9150,9150,0
20240710,185900,151475460,9150,9150,9150,9150,0
20240710,185800,151475460,9150,9150,9150,9150,0
20240710,185700,151475460,9150,9150,9150,9150,0
20240710,185600,151475460,9150,9150,9150,9150,0
20240710,185500,151475460,9150,9150,9150,9150,0
20240710,185400,151475460,9150,9150,9150,9150,0
20240710,185300,151475460,9150,9150,9150,9150,0
20240710,185200,151475460,9150,9150,9150,9150,0
20240710,185100,151475460,9150,9150,9150,9150,0
20240710,185000,151475460,9150,9150,9150,9150,0
20240710,184900,151475460,9150,9150,9150,9150,0
20240710,184800,151475460,9150,9150,9150,9150,0
20240710,184700,151475460,9150,9150,9150,9150,0
20240710,184600,151475460,9150,9150,9150,9150,0
20240710,184500,151475460,9150,9150,9150,9150,0
20240710,184400,151475460,9150,9150,9150,9150,0
20240710,184300,151475460,9150,9150,9150,9150,0
20240710,184200,151475460,9150,9150,9150,9150,0
20240710,184100,151475460,9150,9150,9150,9150,0
20240710,184000,151475460,9150,9150,9150,9150,0
20240710,183900,151475460,9150,9150,9150,9150,0
20240710,183800,151475460,9150,9150,9150,9150,0
20240710,183700,151475460,9150,9150,9150,9150,0
20240710,183600,151475460,9150,9150,9150,9150,0
20240710,183500,151475460,9150,9150,9150,9150,96
20240710,183400,151475460,9150,9150,9150,9150,0
20240710,183300,151475460,9150,9150,9150,9150,0
20240710,183200,151475460,9150,9150,9150,9150,0
20240710,183100,151475460,9150,9150,9150,9150,0
20240710,183000,151475460,9150,9150,9150,9150,0
20240710,182900,151475460,9150,9150,9150,9150,0
20240710,182800,151475460,9150,9150,9150,9150,0
20240710,182700,151475460,9150,9150,9150,9150,0
20240710,182600,151475460,9150,9150,9150,9150,0
20240710,182500,151475460,9150,9150,9150,9150,0
20240710,182400,151475460,9150,9150,9150,9150,0
20240710,182300,151475460,9150,9150,9150,9150,0
20240710,182200,151475460,9150,9150,9150,9150,0
20240710,182100,151475460,9150,9150,9150,9150,0
20240710,182000,151475460,9150,9150,9150,9150,0
20240710,181900,151475460,9150,9150,9150,9150,0
20240710,181800,151475460,9150,9150,9150,9150,0
20240710,181700,151475460,9150,9150,9150,9150,0
20240710,181600,151475460,9150,9150,9150,9150,0
20240710,181500,151475460,9150,9150,9150,9150,0
20240710,181400,151475460,9150,9150,9150,9150,0
20240710,181300,151475460,9150,9150,9150,9150,0
20240710,181200,151475460,9150,9150,9150,9150,0
20240710,181100,151475460,9150,9150,9150,9150,0
20240710,181000,151475460,9150,9150,9150,9150,0
20240710,180900,151475460,9150,9150,9150,9150,0
20240710,180800,151475460,9150,9150,9150,9150,0
20240710,180700,151475460,9150,9150,9150,9150,0
20240710,180600,151475460,9150,9150,9150,9150,0
20240710,180500,151475460,9150,9150,9150,9150,96
20240710,180400,151475460,9150,9150,9150,9150,0
20240710,180300,151475460,9150,9150,9150,9150,0
20240710,180200,151475460,9150,9150,9150,9150,0
20240710,180100,151475460,9150,9150,9150,9150,0
20240710,180000,151475460,9150,9150,9150,9150,0
20240710,175900,151475460,9150,9150,9150,9150,0
20240710,175800,151475460,9150,9150,9150,9150,0
20240710,175700,151475460,9150,9150,9150,9150,0
20240710,175600,151475460,9150,9150,9150,9150,0
20240710,175500,151475460,9150,9150,9150,9150,0
20240710,175400,151475460,9150,9150,9150,9150,0
20240710,175300,151475460,9150,9150,9150,9150,0
20240710,175200,151475460,9150,9150,9150,9150,0
20240710,175100,151475460,9150,9150,9150,9150,0
20240710,175000,151475460,9150,9150,9150,9150,0
20240710,174900,151475460,9150,9150,9150,9150,0
20240710,174800,151475460,9150,9150,9150,9150,0
20240710,174700,151475460,9150,9150,9150,9150,0
20240710,174600,151475460,9150,9150,9150,9150,0
20240710,174500,151475460,9150,9150,9150,9150,0
20240710,174400,151475460,9150,9150,9150,9150,0
20240710,174300,151475460,9150,9150,9150,9150,0
20240710,174200,151475460,9150,9150,9150,9150,0
20240710,174100,151475460,9150,9150,9150,9150,0
20240710,174000,151475460,9150,9150,9150,9150,0
20240710,173900,151475460,9150,9150,9150,9150,0
20240710,173800,151475460,9150,9150,9150,9150,0
20240710,173700,151475460,9150,9150,9150,9150,0
20240710,173600,151475460,9150,9150,9150,9150,0
20240710,173500,151475460,9150,9150,9150,9150,96
20240710,173400,151475460,9150,9150,9150,9150,0
20240710,173300,151475460,9150,9150,9150,9150,0
20240710,173200,151475460,9150,9150,9150,9150,0
20240710,173100,151475460,9150,9150,9150,9150,0
20240710,173000,151475460,9150,9150,9150,9150,0
20240710,172900,151475460,9150,9150,9150,9150,0
20240710,172800,151475460,9150,9150,9150,9150,0
20240710,172700,151475460,9150,9150,9150,9150,0
20240710,172600,151475460,9150,9150,9150,9150,0
20240710,172500,151475460,9150,9150,9150,9150,0
20240710,172400,151475460,9150,9150,9150,9150,0
20240710,172300,151475460,9150,9150,9150,9150,0
20240710,172200,151475460,9150,9150,9150,9150,0
20240710,172100,151475460,9150,9150,9150,9150,0
20240710,172000,151475460,9150,9150,9150,9150,0
20240710,171900,151475460,9150,9150,9150,9150,0
20240710,171800,151475460,9150,9150,9150,9150,0
20240710,171700,151475460,9150,9150,9150,9150,0
20240710,171600,151475460,9150,9150,9150,9150,0
20240710,171500,151475460,9150,9150,9150,9150,0
20240710,171400,151475460,9150,9150,9150,9150,0
20240710,171300,151475460,9150,9150,9150,9150,0
20240710,171200,151475460,9150,9150,9150,9150,0
20240710,171100,151475460,9150,9150,9150,9150,0
20240710,171000,151475460,9150,9150,9150,9150,0
20240710,170900,151475460,9150,9150,9150,9150,0
20240710,170800,151475460,9150,9150,9150,9150,0
20240710,170700,151475460,9150,9150,9150,9150,0
20240710,170600,151475460,9150,9150,9150,9150,0
20240710,170500,151475460,9150,9150,9150,9150,96
20240710,170400,151475460,9150,9150,9150,9150,0
20240710,170300,151475460,9150,9150,9150,9150,0
20240710,170200,151475460,9150,9150,9150,9150,0
20240710,170100,151475460,9150,9150,9150,9150,0
20240710,170000,151475460,9150,9150,9150,9150,0
20240710,165900,151475460,9150,9150,9150,9150,0
20240710,165800,151475460,9150,9150,9150,9150,0
20240710,165700,151475460,9150,9150,9150,9150,0
20240710,165600,151475460,9150,9150,9150,9150,0
20240710,165500,151475460,9150,9150,9150,9150,0
20240710,165400,151475460,9150,9150,9150,9150,0
20240710,165300,151475460,9150,9150,9150,9150,0
20240710,165200,151475460,9150,9150,9150,9150,0
20240710,165100,151475460,9150,9150,9150,9150,0
20240710,165000,151475460,9150,9150,9150,9150,0
20240710,164900,151475460,9150,9150,9150,9150,0
20240710,164800,151475460,9150,9150,9150,9150,0
20240710,164700,151475460,9150,9150,9150,9150,0
20240710,164600,151475460,9150,9150,9150,9150,0
20240710,164500,151475460,9150,9150,9150,9150,0
20240710,164400,151475460,9150,9150,9150,9150,0
20240710,164300,151475460,9150,9150,9150,9150,0
20240710,164200,151475460,9150,9150,9150,9150,0
20240710,164100,151475460,9150,9150,9150,9150,0
20240710,164000,151475460,9150,9150,9150,9150,0
20240710,163900,151475460,9150,9150,9150,9150,0
20240710,163800,151475460,9150,9150,9150,9150,0
20240710,163700,151475460,9150,9150,9150,9150,0
20240710,163600,151475460,9150,9150,9150,9150,0
20240710,163500,151475460,9150,9150,9150,9150,96
20240710,163400,151475460,9150,9150,9150,9150,0
20240710,163300,151475460,9150,9150,9150,9150,0
20240710,163200,151475460,9150,9150,9150,9150,0
20240710,163100,151475460,9150,9150,9150,9150,0
20240710,163000,151475460,9150,9150,9150,9150,0
20240710,162900,151475460,9150,9150,9150,9150,0
20240710,162800,151475460,9150,9150,9150,9150,0
20240710,162700,151475460,9150,9150,9150,9150,0
20240710,162600,151475460,9150,9150,9150,9150,0
20240710,162500,151475460,9150,9150,9150,9150,0
20240710,162400,151475460,9150,9150,9150,9150,0
20240710,162300,151475460,9150,9150,9150,9150,0
20240710,162200,151475460,9150,9150,9150,9150,0
20240710,162100,151475460,9150,9150,9150,9150,0
20240710,162000,151475460,9150,9150,9150,9150,0
20240710,161900,151475460,9150,9150,9150,9150,0
20240710,161800,151475460,9150,9150,9150,9150,0
20240710,161700,151475460,9150,9150,9150,9150,0
20240710,161600,151475460,9150,9150,9150,9150,0
20240710,161500,151475460,9150,9150,9150,9150,0
20240710,161400,151475460,9150,9150,9150,9150,0
20240710,161300,151475460,9150,9150,9150,9150,0
20240710,161200,151475460,9150,9150,9150,9150,0
20240710,161100,151475460,9150,9150,9150,9150,0
20240710,161000,151475460,9150,9150,9150,9150,0
20240710,160900,151475460,9150,9150,9150,9150,0
20240710,160800,151475460,9150,9150,9150,9150,0
20240710,160700,151475460,9150,9150,9150,9150,0
20240710,160600,151475460,9150,9150,9150,9150,0
20240710,160500,151475460,9150,9150,9150,9150,96
20240710,160400,151475460,9150,9150,9150,9150,0
20240710,160300,151475460,9150,9150,9150,9150,0
20240710,160200,151475460,9150,9150,9150,9150,0
20240710,160100,151475460,9150,9150,9150,9150,0
20240710,160000,151475460,9150,9150,9150,9150,0
20240710,155900,151475460,9150,9150,9150,9150,0
20240710,155800,151475460,9150,9150,9150,9150,0
20240710,155700,151475460,9150,9150,9150,9150,0
20240710,155600,151475460,9150,9150,9150,9150,0
20240710,155500,151475460,9150,9150,9150,9150,0
20240710,155400,151475460,9150,9150,9150,9150,0
20240710,155300,151475460,9150,9150,9150,9150,0
20240710,155200,151475460,9150,9150,9150,9150,0
20240710,155100,151475460,9150,9150,9150,9150,0
20240710,155000,151475460,9150,9150,9150,9150,0
20240710,154900,151475460,9150,9150,9150,9150,0
20240710,154800,151475460,9150,9150,9150,9150,0
20240710,154700,151475460,9150,9150,9150,9150,0
20240710,154600,151475460,9150,9150,9150,9150,0
20240710,154500,151475460,9150,9150,9150,9150,0
20240710,154400,151475460,9150,9150,9150,9150,0
20240710,154300,151475460,9150,9150,9150,9150,0
20240710,154200,151475460,9150,9150,9150,9150,0
20240710,154100,151475460,9150,9150,9150,9150,0
20240710,154000,151475460,9150,9150,9150,9150,0
20240710,153900,151475460,9150,9150,9150,9150,0
20240710,153800,151475460,9150,9150,9150,9150,0
20240710,153700,151475460,9150,9150,9150,9150,0
20240710,153600,151475460,9150,9150,9150,9150,0
20240710,153500,151475460,9150,9150,9150,9150,96
20240710,153400,151475460,9150,9150,9150,9150,0
20240710,153300,151475460,9150,9150,9150,9150,0
20240710,153200,151475460,9150,9150,9150,9150,0
20240710,153100,151475460,9150,9150,9150,9150,0
20240710,153000,151475460,9150,9150,9150,9150,96
20240710,152900,150597060,9130,9130,9130,9130,0
20240710,152800,150597060,9130,9130,9130,9130,0
20240710,152700,150597060,9130,9130,9130,9130,0
20240710,152600,150597060,9130,9130,9130,9130,0
20240710,152500,150597060,9130,9130,9130,9130,0
20240710,152400,150597060,9130,9130,9130,9130,0
20240710,152300,150597060,9130,9130,9130,9130,0
20240710,152200,150597060,9130,9130,9130,9130,0
20240710,152100,150597060,9130,9130,9130,9130,0
20240710,152000,150597060,9130,9130,9130,9130,0
20240710,151900,150597060,9130,9130,9130,9130,0
20240710,151800,150597060,9130,9130,9130,9130,0
20240710,151700,150597060,9130,9130,9130,9130,1
20240710,151600,150587930,9140,9140,9140,9140,0
20240710,151500,150587930,9140,9140,9140,9140,0
20240710,151400,150587930,9140,9140,9140,9140,1
20240710,151300,150578790,9090,9090,9090,9090,1
20240710,151200,150569700,9140,9140,9140,9140,1
20240710,151100,150560560,9090,9090,9090,9090,2
20240710,151000,150542380,9140,9140,9140,9140,1
20240710,150900,150533240,9070,9080,9080,9070,54
20240710,150800,150043060,9070,9070,9070,9070,0
20240710,150700,150043060,9070,9090,9090,9070,1000
20240710,150600,140971710,9160,9160,9160,9160,0
20240710,150500,140971710,9160,9160,9160,9160,0
20240710,150400,140971710,9160,9160,9160,9160,0
20240710,150300,140971710,9160,9160,9160,9160,0
20240710,150200,140971710,9160,9160,9160,9160,0
20240710,150100,140971710,9160,9160,9160,9160,0
20240710,150000,140971710,9160,9160,9160,9160,0
20240710,145900,140971710,9160,9160,9160,9160,0
20240710,145800,140971710,9160,9160,9160,9160,0
20240710,145700,140971710,9160,9160,9160,9160,0
20240710,145600,140971710,9160,9160,9160,9160,15
20240710,145500,140834310,9170,9170,9170,9170,0
20240710,145400,140834310,9170,9170,9170,9170,0
20240710,145300,140834310,9170,9170,9170,9170,0
20240710,145200,140834310,9170,9170,9170,9170,0
20240710,145100,140834310,9170,9170,9170,9170,0
20240710,145000,140834310,9170,9160,9170,9160,35
20240710,144900,140513400,9200,9200,9200,9200,0
20240710,144800,140513400,9200,9200,9200,9200,0
20240710,144700,140513400,9200,9200,9200,9200,0
20240710,144600,140513400,9200,9200,9200,9200,0
20240710,144500,140513400,9200,9200,9200,9200,0
20240710,144400,140513400,9200,9200,9200,9200,0
20240710,144300,140513400,9200,9200,9200,9200,0
20240710,144200,140513400,9200,9170,9200,9170,540
20240710,144100,135549550,9210,9210,9210,9210,0
20240710,144000,135549550,9210,9210,9210,9210,0
20240710,143900,135549550,9210,9210,9210,9210,0
20240710,143800,135549550,9210,9210,9210,9210,0
20240710,143700,135549550,9210,9210,9210,9210,0
20240710,143600,135549550,9210,9110,9210,9110,1000
20240710,143500,126397910,9090,9090,9090,9090,25
20240710,143400,126170660,9090,9090,9090,9090,25
20240710,143300,125943410,9080,9080,9080,9080,55
20240710,143200,125444010,9070,9070,9070,9070,0
20240710,143100,125444010,9070,9070,9070,9070,0
20240710,143000,125444010,9070,9070,9070,9070,35
20240710,142900,125126560,9080,9080,9080,9080,36
20240710,142800,124799680,9070,9070,9070,9070,0
20240710,142700,124799680,9070,9070,9070,9070,0
20240710,142600,124799680,9070,9070,9070,9070,0
20240710,142500,124799680,9070,9070,9070,9070,10
20240710,142400,124708980,9080,9080,9080,9080,28
20240710,142300,124454740,9070,9070,9070,9070,0
20240710,142200,124454740,9070,9070,9070,9070,0
20240710,142100,124454740,9070,9070,9070,9070,0
20240710,142000,124454740,9070,9070,9070,9070,0
20240710,141900,124454740,9070,9070,9070,9070,26
20240710,141800,124218920,9070,9070,9070,9070,19
20240710,141700,124046590,9070,9070,9070,9070,0
20240710,141600,124046590,9070,9070,9070,9070,0
20240710,141500,124046590,9070,9070,9070,9070,0
20240710,141400,124046590,9070,9070,9070,9070,0
20240710,141300,124046590,9070,9070,9070,9070,0
20240710,141200,124046590,9070,9070,9070,9070,0
20240710,141100,124046590,9070,9070,9070,9070,0
20240710,141000,124046590,9070,9070,9070,9070,0
20240710,140900,124046590,9070,9070,9070,9070,0
20240710,140800,124046590,9070,9070,9070,9070,120
20240710,140700,122958190,9060,9060,9060,9060,5492
20240710,140600,73200670,9070,9070,9070,9070,0
20240710,140500,73200670,9070,9070,9070,9070,0
20240710,140400,73200670,9070,9070,9070,9070,0
20240710,140300,73200670,9070,9070,9070,9070,0
20240710,140200,73200670,9070,9070,9070,9070,0
20240710,140100,73200670,9070,9070,9070,9070,0
20240710,140000,73200670,9070,9070,9070,9070,0
20240710,135900,73200670,9070,9070,9070,9070,0
20240710,135800,73200670,9070,9070,9070,9070,0
20240710,135700,73200670,9070,9070,9070,9070,20
20240710,135600,73019270,9080,9080,9080,9080,0
20240710,135500,73019270,9080,9080,9080,9080,0
20240710,135400,73019270,9080,9080,9080,9080,0
20240710,135300,73019270,9080,9080,9080,9080,10
20240710,135200,72928470,9080,9080,9080,9080,0
20240710,135100,72928470,9080,9080,9080,9080,20
20240710,135000,72746870,9120,9120,9120,9120,0
20240710,134900,72746870,9120,9120,9120,9120,0
20240710,134800,72746870,9120,9120,9120,9120,0
20240710,134700,72746870,9120,9120,9120,9120,0
20240710,134600,72746870,9120,9120,9120,9120,0
20240710,134500,72746870,9120,9120,9120,9120,0
20240710,134400,72746870,9120,9120,9120,9120,0
20240710,134300,72746870,9120,9070,9120,9070,890
20240710,134200,64634070,9040,9040,9040,9040,0
20240710,134100,64634070,9040,9040,9040,9040,0
20240710,134000,64634070,9040,9040,9040,9040,763
20240710,133900,57736550,9040,9040,9040,9040,0
20240710,133800,57736550,9040,9040,9040,9040,0
20240710,133700,57736550,9040,9040,9040,9040,0
20240710,133600,57736550,9040,9040,9040,9040,0
20240710,133500,57736550,9040,9040,9040,9040,0
20240710,133400,57736550,9040,9040,9040,9040,0
20240710,133300,57736550,9040,9040,9040,9040,0
20240710,133200,57736550,9040,9040,9040,9040,1
20240710,133100,57727510,9040,9040,9040,9040,0
20240710,133000,57727510,9040,9040,9040,9040,0
20240710,132900,57727510,9040,9040,9040,9040,0
20240710,132800,57727510,9040,9040,9040,9040,0
20240710,132700,57727510,9040,9040,9040,9040,20
20240710,132600,57546710,9040,9040,9040,9040,0
20240710,132500,57546710,9040,9040,9040,9040,1
20240710,132400,57537670,9020,9020,9020,9020,0
20240710,132300,57537670,9020,9020,9020,9020,0
20240710,132200,57537670,9020,9020,9020,9020,0
20240710,132100,57537670,9020,9020,9020,9020,0
20240710,132000,57537670,9020,9020,9020,9020,0
20240710,131900,57537670,9020,9030,9030,9020,485
20240710,131800,53162530,9030,9030,9030,9030,0
20240710,131700,53162530,9030,9030,9030,9030,10
20240710,131600,53072230,9030,9030,9030,9030,0
20240710,131500,53072230,9030,9030,9030,9030,0
20240710,131400,53072230,9030,9030,9030,9030,50
20240710,131300,52620730,9040,9040,9040,9040,0
20240710,131200,52620730,9040,9040,9040,9040,0
20240710,131100,52620730,9040,9040,9040,9040,0
20240710,131000,52620730,9040,9040,9040,9040,0
20240710,130900,52620730,9040,9040,9040,9040,0
20240710,130800,52620730,9040,9040,9040,9040,0
20240710,130700,52620730,9040,9040,9040,9040,0
20240710,130600,52620730,9040,9040,9040,9040,0
20240710,130500,52620730,9040,9040,9040,9040,0
20240710,130400,52620730,9040,9040,9040,9040,0
20240710,130300,52620730,9040,9040,9040,9040,100
20240710,130200,51716730,9040,9040,9040,9040,0
20240710,130100,51716730,9040,9040,9040,9040,0
20240710,130000,51716730,9040,9040,9040,9040,100
20240710,125900,50812730,9040,9040,9040,9040,0
20240710,125800,50812730,9040,9040,9040,9040,0
20240710,125700,50812730,9040,9040,9040,9040,0
20240710,125600,50812730,9040,9040,9040,9040,0
20240710,125500,50812730,9040,9040,9040,9040,0
20240710,125400,50812730,9040,9040,9040,9040,0
20240710,125300,50812730,9040,9040,9040,9040,0
20240710,125200,50812730,9040,9040,9040,9040,0
20240710,125100,50812730,9040,9040,9040,9040,50
20240710,125000,50360730,9040,9040,9040,9040,0
20240710,124900,50360730,9040,9040,9040,9040,0
20240710,124800,50360730,9040,9040,9040,9040,0
20240710,124700,50360730,9040,9040,9040,9040,0
20240710,124600,50360730,9040,9040,9040,9040,0
20240710,124500,50360730,9040,9040,9040,9040,0
20240710,124400,50360730,9040,9040,9040,9040,15
20240710,124300,50225130,9040,9040,9040,9040,0
20240710,124200,50225130,9040,9050,9050,9040,254
20240710,124100,47928670,9040,9040,9040,9040,0
20240710,124000,47928670,9040,9040,9040,9040,0
20240710,123900,47928670,9040,9040,9040,9040,0
20240710,123800,47928670,9040,9040,9040,9040,0
20240710,123700,47928670,9040,9040,9040,9040,0
20240710,123600,47928670,9040,9040,9040,9040,0
20240710,123500,47928670,9040,9040,9040,9040,0
20240710,123400,47928670,9040,9040,9040,9040,0
20240710,123300,47928670,9040,9040,9040,9040,0
20240710,123200,47928670,9040,9060,9060,9040,163
20240710,123100,46453700,9070,9070,9070,9070,0
20240710,123000,46453700,9070,9070,9070,9070,22
20240710,122900,46254160,9070,9070,9070,9070,0
20240710,122800,46254160,9070,9070,9070,9070,0
20240710,122700,46254160,9070,9070,9070,9070,0
20240710,122600,46254160,9070,9070,9070,9070,0
20240710,122500,46254160,9070,9070,9070,9070,34
20240710,122400,45945780,9070,9070,9070,9070,0
20240710,122300,45945780,9070,9070,9070,9070,0
20240710,122200,45945780,9070,9070,9070,9070,0
20240710,122100,45945780,9070,9070,9070,9070,0
20240710,122000,45945780,9070,9070,9070,9070,20
20240710,121900,45764380,9070,9070,9070,9070,0
20240710,121800,45764380,9070,9070,9070,9070,0
20240710,121700,45764380,9070,9070,9070,9070,0
20240710,121600,45764380,9070,9070,9070,9070,20
20240710,121500,45582980,9070,9070,9070,9070,0
20240710,121400,45582980,9070,9070,9070,9070,20
20240710,121300,45401580,9070,9070,9070,9070,0
20240710,121200,45401580,9070,9070,9070,9070,0
20240710,121100,45401580,9070,9070,9070,9070,0
20240710,121000,45401580,9070,9070,9070,9070,0
20240710,120900,45401580,9070,9070,9070,9070,0
20240710,120800,45401580,9070,9070,9070,9070,17
20240710,120700,45247390,9070,9070,9070,9070,0
20240710,120600,45247390,9070,9070,9070,9070,0
20240710,120500,45247390,9070,9070,9070,9070,0
20240710,120400,45247390,9070,9070,9070,9070,0
20240710,120300,45247390,9070,9070,9070,9070,0
20240710,120200,45247390,9070,9070,9070,9070,0
20240710,120100,45247390,9070,9070,9070,9070,0
20240710,120000,45247390,9070,9070,9070,9070,0
20240710,115900,45247390,9070,9070,9070,9070,0
20240710,115800,45247390,9070,9070,9070,9070,0
20240710,115700,45247390,9070,9070,9070,9070,0
20240710,115600,45247390,9070,9070,9070,9070,0
20240710,115500,45247390,9070,9070,9070,9070,0
20240710,115400,45247390,9070,9070,9070,9070,20
20240710,115300,45065990,9070,9070,9070,9070,170
20240710,115200,43524090,9060,9060,9060,9060,30
20240710,115100,43252290,9060,9060,9060,9060,31
20240710,115000,42971430,9070,9070,9070,9070,46
20240710,114900,42554210,9100,9100,9100,9100,0
20240710,114800,42554210,9100,9100,9100,9100,0
20240710,114700,42554210,9100,9100,9100,9100,0
20240710,114600,42554210,9100,9100,9100,9100,0
20240710,114500,42554210,9100,9100,9100,9100,0
20240710,114400,42554210,9100,9100,9100,9100,0
20240710,114300,42554210,9100,9100,9100,9100,0
20240710,114200,42554210,9100,9100,9100,9100,0
20240710,114100,42554210,9100,9100,9100,9100,0
20240710,114000,42554210,9100,9100,9100,9100,0
20240710,113900,42554210,9100,9100,9100,9100,0
20240710,113800,42554210,9100,9100,9100,9100,0
20240710,113700,42554210,9100,9100,9100,9100,0
20240710,113600,42554210,9100,9100,9100,9100,0
20240710,113500,42554210,9100,9100,9100,9100,0
20240710,113400,42554210,9100,9100,9100,9100,0
20240710,113300,42554210,9100,9100,9100,9100,0
20240710,113200,42554210,9100,9100,9100,9100,0
20240710,113100,42554210,9100,9100,9100,9100,0
20240710,113000,42554210,9100,9100,9100,9100,0
20240710,112900,42554210,9100,9100,9100,9100,0
20240710,112800,42554210,9100,9100,9100,9100,1
20240710,112700,42545110,9020,9020,9020,9020,0
20240710,112600,42545110,9020,9020,9020,9020,0
20240710,112500,42545110,9020,9020,9020,9020,0
20240710,112400,42545110,9020,9020,9020,9020,0
20240710,112300,42545110,9020,9020,9020,9020,0
20240710,112200,42545110,9020,9020,9020,9020,0
20240710,112100,42545110,9020,9020,9020,9020,0
20240710,112000,42545110,9020,9020,9020,9020,0
20240710,111900,42545110,9020,9020,9020,9020,0
20240710,111800,42545110,9020,9020,9020,9020,0
20240710,111700,42545110,9020,9020,9020,9020,0
20240710,111600,42545110,9020,9020,9020,9020,0
20240710,111500,42545110,9020,9020,9020,9020,0
20240710,111400,42545110,9020,9020,9020,9020,0
20240710,111300,42545110,9020,9020,9020,9020,0
20240710,111200,42545110,9020,9020,9020,9020,0
20240710,111100,42545110,9020,9020,9020,9020,0
20240710,111000,42545110,9020,9020,9020,9020,0
20240710,110900,42545110,9020,9020,9020,9020,0
20240710,110800,42545110,9020,9020,9020,9020,0
20240710,110700,42545110,9020,9020,9020,9020,0
20240710,110600,42545110,9020,9020,9020,9020,0
20240710,110500,42545110,9020,9020,9020,9020,0
20240710,110400,42545110,9020,9020,9020,9020,0
20240710,110300,42545110,9020,9020,9020,9020,0
20240710,110200,42545110,9020,9020,9020,9020,0
20240710,110100,42545110,9020,9020,9020,9020,0
20240710,110000,42545110,9020,9020,9020,9020,0
20240710,105900,42545110,9020,9020,9020,9020,0
20240710,105800,42545110,9020,9020,9020,9020,0
20240710,105700,42545110,9020,9020,9020,9020,0
20240710,105600,42545110,9020,9020,9020,9020,0
20240710,105500,42545110,9020,9020,9020,9020,0
20240710,105400,42545110,9020,9020,9020,9020,0
20240710,105300,42545110,9020,9030,9030,9010,690
20240710,105200,36325680,9020,9020,9020,9020,0
20240710,105100,36325680,9020,9020,9020,9020,0
20240710,105000,36325680,9020,9020,9020,9020,0
20240710,104900,36325680,9020,9020,9020,9020,0
20240710,104800,36325680,9020,9020,9020,9020,0
20240710,104700,36325680,9020,9020,9020,9020,0
20240710,104600,36325680,9020,9020,9020,9020,0
20240710,104500,36325680,9020,9020,9020,9020,0
20240710,104400,36325680,9020,9020,9020,9020,0
20240710,104300,36325680,9020,9020,9020,9020,0
20240710,104200,36325680,9020,9020,9020,9020,0
20240710,104100,36325680,9020,9020,9020,9020,0
20240710,104000,36325680,9020,9020,9020,9020,0
20240710,103900,36325680,9020,9020,9020,9020,0
20240710,103800,36325680,9020,9020,9020,9020,0
20240710,103700,36325680,9020,9020,9020,9020,0
20240710,103600,36325680,9020,9020,9020,9020,0
20240710,103500,36325680,9020,9020,9020,9020,0
20240710,103400,36325680,9020,9020,9020,9020,0
20240710,103300,36325680,9020,9030,9030,9020,500
20240710,103200,31815220,9090,9090,9090,9090,0
20240710,103100,31815220,9090,9090,9090,9090,0
20240710,103000,31815220,9090,9090,9090,9090,0
20240710,102900,31815220,9090,9090,9090,9090,10
20240710,102800,31724320,9090,9090,9090,9090,0
20240710,102700,31724320,9090,9090,9090,9090,0
20240710,102600,31724320,9090,9090,9090,9090,33
20240710,102500,31424350,9020,9020,9020,9020,0
20240710,102400,31424350,9020,9020,9020,9020,0
20240710,102300,31424350,9020,9020,9020,9020,0
20240710,102200,31424350,9020,9020,9020,9020,0
20240710,102100,31424350,9020,9020,9020,9020,0
20240710,102000,31424350,9020,9020,9020,9020,0
20240710,101900,31424350,9020,9020,9020,9020,161
20240710,101800,29972130,9020,9030,9030,9020,100
20240710,101700,29069870,9020,9030,9030,9020,1111
20240710,101600,19047820,9030,9030,9030,9030,0
20240710,101500,19047820,9030,9030,9030,9030,1
20240710,101400,19038790,9030,9030,9030,9030,0
20240710,101300,19038790,9030,9030,9030,9030,0
20240710,101200,19038790,9030,9030,9030,9030,70
20240710,101100,18406690,9030,9030,9030,9030,0
20240710,101000,18406690,9030,9030,9030,9030,0
20240710,100900,18406690,9030,9030,9030,9030,0
20240710,100800,18406690,9030,9030,9030,9030,0
20240710,100700,18406690,9030,9030,9030,9030,0
20240710,100600,18406690,9030,9030,9030,9030,0
20240710,100500,18406690,9030,9040,9040,9030,216
20240710,100400,16455910,9040,9110,9110,9040,201
20240710,100300,14638340,9050,9060,9060,9050,100
20240710,100200,13732700,9110,9110,9110,9110,0
20240710,100100,13732700,9110,9110,9110,9110,0
20240710,100000,13732700,9110,9110,9110,9110,10
20240710,095900,13641600,9060,9060,9060,9060,0
20240710,095800,13641600,9060,9060,9060,9060,0
20240710,095700,13641600,9060,9060,9060,9060,0
20240710,095600,13641600,9060,9060,9060,9060,1
20240710,095500,13632540,9060,9060,9060,9060,0
20240710,095400,13632540,9060,9060,9060,9060,0
20240710,095300,13632540,9060,9060,9060,9060,0
20240710,095200,13632540,9060,9060,9060,9060,0
20240710,095100,13632540,9060,9060,9060,9060,0
20240710,095000,13632540,9060,9060,9060,9060,0
20240710,094900,13632540,9060,9060,9060,9060,0
20240710,094800,13632540,9060,9060,9060,9060,0
20240710,094700,13632540,9060,9060,9060,9060,1
20240710,094600,13623480,9050,9050,9050,9050,0
20240710,094500,13623480,9050,9050,9050,9050,0
20240710,094400,13623480,9050,9050,9050,9050,0
20240710,094300,13623480,9050,9050,9050,9050,0
20240710,094200,13623480,9050,9050,9050,9050,0
20240710,094100,13623480,9050,9060,9060,9050,62
20240710,094000,13062060,9070,9070,9070,9070,38
20240710,093900,12717400,9070,9070,9070,9070,0
20240710,093800,12717400,9070,9070,9070,9070,0
20240710,093700,12717400,9070,9070,9070,9070,350
20240710,093600,9542900,9070,9070,9070,9070,0
20240710,093500,9542900,9070,9070,9070,9070,0
20240710,093400,9542900,9070,9070,9070,9070,0
20240710,093300,9542900,9070,9070,9070,9070,0
20240710,093200,9542900,9070,9070,9070,9070,0
20240710,093100,9542900,9070,9070,9070,9070,0
20240710,093000,9542900,9070,9070,9070,9070,1
20240710,092900,9533830,9060,9060,9060,9060,0
20240710,092800,9533830,9060,9060,9060,9060,0
20240710,092700,9533830,9060,9090,9090,9060,110
20240710,092600,8535100,9090,9090,9090,9090,0
20240710,092500,8535100,9090,9090,9090,9090,0
20240710,092400,8535100,9090,9090,9090,9090,0
20240710,092300,8535100,9090,9090,9090,9090,0
20240710,092200,8535100,9090,9090,9090,9090,0
20240710,092100,8535100,9090,9090,9090,9090,0
20240710,092000,8535100,9090,9090,9090,9090,0
20240710,091900,8535100,9090,9090,9090,9090,0
20240710,091800,8535100,9090,9090,9090,9090,0
20240710,091700,8535100,9090,9090,9090,9090,0
20240710,091600,8535100,9090,9090,9090,9090,0
20240710,091500,8535100,9090,9090,9090,9090,0
20240710,091400,8535100,9090,9090,9090,9090,0
20240710,091300,8535100,9090,9090,9090,9090,0
20240710,091200,8535100,9090,9090,9090,9090,0
20240710,091100,8535100,9090,9090,9090,9090,10
20240710,091000,8444200,9090,9090,9090,9090,77
20240710,090900,7744270,9090,9090,9090,9090,20
20240710,090800,7562470,9080,9080,9080,9080,90
20240710,090700,6745270,9040,9060,9060,9040,500
20240710,090600,2224370,9080,9100,9100,9060,221
20240710,090500,220060,9150,9150,9150,9150,0
20240710,090400,220060,9150,9150,9150,9150,0
20240710,090300,220060,9150,9150,9150,9150,0
20240710,090200,220060,9150,9150,9150,9150,0
20240710,090100,220060,9150,9150,9150,9150,0
20240710,090000,220060,9150,9220,9220,9150,24