KissMeData/175140/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,203900,684051920,6500,6500,6500,6500,6001
20240710,203800,684051920,6500,6500,6500,6500,0
20240710,203700,684051920,6500,6500,6500,6500,0
20240710,203600,684051920,6500,6500,6500,6500,0
20240710,203500,684051920,6500,6500,6500,6500,0
20240710,203400,684051920,6500,6500,6500,6500,0
20240710,203300,684051920,6500,6500,6500,6500,0
20240710,203200,684051920,6500,6500,6500,6500,0
20240710,203100,684051920,6500,6500,6500,6500,0
20240710,203000,684051920,6500,6500,6500,6500,0
20240710,202900,684051920,6500,6500,6500,6500,0
20240710,202800,684051920,6500,6500,6500,6500,0
20240710,202700,684051920,6500,6500,6500,6500,0
20240710,202600,684051920,6500,6500,6500,6500,0
20240710,202500,684051920,6500,6500,6500,6500,0
20240710,202400,684051920,6500,6500,6500,6500,0
20240710,202300,684051920,6500,6500,6500,6500,0
20240710,202200,684051920,6500,6500,6500,6500,0
20240710,202100,684051920,6500,6500,6500,6500,0
20240710,202000,684051920,6500,6500,6500,6500,0
20240710,201900,684051920,6500,6500,6500,6500,0
20240710,201800,684051920,6500,6500,6500,6500,0
20240710,201700,684051920,6500,6500,6500,6500,0
20240710,201600,684051920,6500,6500,6500,6500,0
20240710,201500,684051920,6500,6500,6500,6500,0
20240710,201400,684051920,6500,6500,6500,6500,0
20240710,201300,684051920,6500,6500,6500,6500,0
20240710,201200,684051920,6500,6500,6500,6500,0
20240710,201100,684051920,6500,6500,6500,6500,0
20240710,201000,684051920,6500,6500,6500,6500,0
20240710,200900,684051920,6500,6500,6500,6500,6001
20240710,200800,684051920,6500,6500,6500,6500,0
20240710,200700,684051920,6500,6500,6500,6500,0
20240710,200600,684051920,6500,6500,6500,6500,0
20240710,200500,684051920,6500,6500,6500,6500,0
20240710,200400,684051920,6500,6500,6500,6500,0
20240710,200300,684051920,6500,6500,6500,6500,0
20240710,200200,684051920,6500,6500,6500,6500,0
20240710,200100,684051920,6500,6500,6500,6500,0
20240710,200000,684051920,6500,6500,6500,6500,0
20240710,195900,684051920,6500,6500,6500,6500,0
20240710,195800,684051920,6500,6500,6500,6500,0
20240710,195700,684051920,6500,6500,6500,6500,0
20240710,195600,684051920,6500,6500,6500,6500,0
20240710,195500,684051920,6500,6500,6500,6500,0
20240710,195400,684051920,6500,6500,6500,6500,0
20240710,195300,684051920,6500,6500,6500,6500,0
20240710,195200,684051920,6500,6500,6500,6500,0
20240710,195100,684051920,6500,6500,6500,6500,0
20240710,195000,684051920,6500,6500,6500,6500,0
20240710,194900,684051920,6500,6500,6500,6500,0
20240710,194800,684051920,6500,6500,6500,6500,0
20240710,194700,684051920,6500,6500,6500,6500,0
20240710,194600,684051920,6500,6500,6500,6500,0
20240710,194500,684051920,6500,6500,6500,6500,0
20240710,194400,684051920,6500,6500,6500,6500,0
20240710,194300,684051920,6500,6500,6500,6500,0
20240710,194200,684051920,6500,6500,6500,6500,0
20240710,194100,684051920,6500,6500,6500,6500,0
20240710,194000,684051920,6500,6500,6500,6500,0
20240710,193900,684051920,6500,6500,6500,6500,6001
20240710,193800,684051920,6500,6500,6500,6500,0
20240710,193700,684051920,6500,6500,6500,6500,0
20240710,193600,684051920,6500,6500,6500,6500,0
20240710,193500,684051920,6500,6500,6500,6500,0
20240710,193400,684051920,6500,6500,6500,6500,0
20240710,193300,684051920,6500,6500,6500,6500,0
20240710,193200,684051920,6500,6500,6500,6500,0
20240710,193100,684051920,6500,6500,6500,6500,0
20240710,193000,684051920,6500,6500,6500,6500,0
20240710,192900,684051920,6500,6500,6500,6500,0
20240710,192800,684051920,6500,6500,6500,6500,0
20240710,192700,684051920,6500,6500,6500,6500,0
20240710,192600,684051920,6500,6500,6500,6500,0
20240710,192500,684051920,6500,6500,6500,6500,0
20240710,192400,684051920,6500,6500,6500,6500,0
20240710,192300,684051920,6500,6500,6500,6500,0
20240710,192200,684051920,6500,6500,6500,6500,0
20240710,192100,684051920,6500,6500,6500,6500,0
20240710,192000,684051920,6500,6500,6500,6500,0
20240710,191900,684051920,6500,6500,6500,6500,0
20240710,191800,684051920,6500,6500,6500,6500,0
20240710,191700,684051920,6500,6500,6500,6500,0
20240710,191600,684051920,6500,6500,6500,6500,0
20240710,191500,684051920,6500,6500,6500,6500,0
20240710,191400,684051920,6500,6500,6500,6500,0
20240710,191300,684051920,6500,6500,6500,6500,0
20240710,191200,684051920,6500,6500,6500,6500,0
20240710,191100,684051920,6500,6500,6500,6500,0
20240710,191000,684051920,6500,6500,6500,6500,0
20240710,190900,684051920,6500,6500,6500,6500,6001
20240710,190800,684051920,6500,6500,6500,6500,0
20240710,190700,684051920,6500,6500,6500,6500,0
20240710,190600,684051920,6500,6500,6500,6500,0
20240710,190500,684051920,6500,6500,6500,6500,0
20240710,190400,684051920,6500,6500,6500,6500,0
20240710,190300,684051920,6500,6500,6500,6500,0
20240710,190200,684051920,6500,6500,6500,6500,0
20240710,190100,684051920,6500,6500,6500,6500,0
20240710,190000,684051920,6500,6500,6500,6500,0
20240710,185900,684051920,6500,6500,6500,6500,0
20240710,185800,684051920,6500,6500,6500,6500,0
20240710,185700,684051920,6500,6500,6500,6500,0
20240710,185600,684051920,6500,6500,6500,6500,0
20240710,185500,684051920,6500,6500,6500,6500,0
20240710,185400,684051920,6500,6500,6500,6500,0
20240710,185300,684051920,6500,6500,6500,6500,0
20240710,185200,684051920,6500,6500,6500,6500,0
20240710,185100,684051920,6500,6500,6500,6500,0
20240710,185000,684051920,6500,6500,6500,6500,0
20240710,184900,684051920,6500,6500,6500,6500,0
20240710,184800,684051920,6500,6500,6500,6500,0
20240710,184700,684051920,6500,6500,6500,6500,0
20240710,184600,684051920,6500,6500,6500,6500,0
20240710,184500,684051920,6500,6500,6500,6500,0
20240710,184400,684051920,6500,6500,6500,6500,0
20240710,184300,684051920,6500,6500,6500,6500,0
20240710,184200,684051920,6500,6500,6500,6500,0
20240710,184100,684051920,6500,6500,6500,6500,0
20240710,184000,684051920,6500,6500,6500,6500,0
20240710,183900,684051920,6500,6500,6500,6500,6001
20240710,183800,684051920,6500,6500,6500,6500,0
20240710,183700,684051920,6500,6500,6500,6500,0
20240710,183600,684051920,6500,6500,6500,6500,0
20240710,183500,684051920,6500,6500,6500,6500,0
20240710,183400,684051920,6500,6500,6500,6500,0
20240710,183300,684051920,6500,6500,6500,6500,0
20240710,183200,684051920,6500,6500,6500,6500,0
20240710,183100,684051920,6500,6500,6500,6500,0
20240710,183000,684051920,6500,6500,6500,6500,0
20240710,182900,684051920,6500,6500,6500,6500,0
20240710,182800,684051920,6500,6500,6500,6500,0
20240710,182700,684051920,6500,6500,6500,6500,0
20240710,182600,684051920,6500,6500,6500,6500,0
20240710,182500,684051920,6500,6500,6500,6500,0
20240710,182400,684051920,6500,6500,6500,6500,0
20240710,182300,684051920,6500,6500,6500,6500,0
20240710,182200,684051920,6500,6500,6500,6500,0
20240710,182100,684051920,6500,6500,6500,6500,0
20240710,182000,684051920,6500,6500,6500,6500,0
20240710,181900,684051920,6500,6500,6500,6500,0
20240710,181800,684051920,6500,6500,6500,6500,0
20240710,181700,684051920,6500,6500,6500,6500,0
20240710,181600,684051920,6500,6500,6500,6500,0
20240710,181500,684051920,6500,6500,6500,6500,0
20240710,181400,684051920,6500,6500,6500,6500,0
20240710,181300,684051920,6500,6500,6500,6500,0
20240710,181200,684051920,6500,6500,6500,6500,0
20240710,181100,684051920,6500,6500,6500,6500,0
20240710,181000,684051920,6500,6500,6500,6500,0
20240710,180900,684051920,6500,6500,6500,6500,6001
20240710,180800,684051920,6500,6500,6500,6500,0
20240710,180700,684051920,6500,6500,6500,6500,0
20240710,180600,684051920,6500,6500,6500,6500,0
20240710,180500,684051920,6500,6500,6500,6500,0
20240710,180400,684051920,6500,6500,6500,6500,0
20240710,180300,684051920,6500,6500,6500,6500,0
20240710,180200,684051920,6500,6500,6500,6500,0
20240710,180100,684051920,6500,6500,6500,6500,0
20240710,180000,684051920,6500,6500,6500,6500,0
20240710,175900,684051920,6500,6500,6500,6500,0
20240710,175800,684051920,6500,6500,6500,6500,0
20240710,175700,684051920,6500,6500,6500,6500,0
20240710,175600,684051920,6500,6500,6500,6500,0
20240710,175500,684051920,6500,6500,6500,6500,0
20240710,175400,684051920,6500,6500,6500,6500,0
20240710,175300,684051920,6500,6500,6500,6500,0
20240710,175200,684051920,6500,6500,6500,6500,0
20240710,175100,684051920,6500,6500,6500,6500,0
20240710,175000,684051920,6500,6500,6500,6500,0
20240710,174900,684051920,6500,6500,6500,6500,0
20240710,174800,684051920,6500,6500,6500,6500,0
20240710,174700,684051920,6500,6500,6500,6500,0
20240710,174600,684051920,6500,6500,6500,6500,0
20240710,174500,684051920,6500,6500,6500,6500,0
20240710,174400,684051920,6500,6500,6500,6500,0
20240710,174300,684051920,6500,6500,6500,6500,0
20240710,174200,684051920,6500,6500,6500,6500,0
20240710,174100,684051920,6500,6500,6500,6500,0
20240710,174000,684051920,6500,6500,6500,6500,0
20240710,173900,684051920,6500,6500,6500,6500,6001
20240710,173800,684051920,6500,6500,6500,6500,0
20240710,173700,684051920,6500,6500,6500,6500,0
20240710,173600,684051920,6500,6500,6500,6500,0
20240710,173500,684051920,6500,6500,6500,6500,0
20240710,173400,684051920,6500,6500,6500,6500,0
20240710,173300,684051920,6500,6500,6500,6500,0
20240710,173200,684051920,6500,6500,6500,6500,0
20240710,173100,684051920,6500,6500,6500,6500,0
20240710,173000,684051920,6500,6500,6500,6500,0
20240710,172900,684051920,6500,6500,6500,6500,0
20240710,172800,684051920,6500,6500,6500,6500,0
20240710,172700,684051920,6500,6500,6500,6500,0
20240710,172600,684051920,6500,6500,6500,6500,0
20240710,172500,684051920,6500,6500,6500,6500,0
20240710,172400,684051920,6500,6500,6500,6500,0
20240710,172300,684051920,6500,6500,6500,6500,0
20240710,172200,684051920,6500,6500,6500,6500,0
20240710,172100,684051920,6500,6500,6500,6500,0
20240710,172000,684051920,6500,6500,6500,6500,0
20240710,171900,684051920,6500,6500,6500,6500,0
20240710,171800,684051920,6500,6500,6500,6500,0
20240710,171700,684051920,6500,6500,6500,6500,0
20240710,171600,684051920,6500,6500,6500,6500,0
20240710,171500,684051920,6500,6500,6500,6500,0
20240710,171400,684051920,6500,6500,6500,6500,0
20240710,171300,684051920,6500,6500,6500,6500,0
20240710,171200,684051920,6500,6500,6500,6500,0
20240710,171100,684051920,6500,6500,6500,6500,0
20240710,171000,684051920,6500,6500,6500,6500,0
20240710,170900,684051920,6500,6500,6500,6500,6001
20240710,170800,684051920,6500,6500,6500,6500,0
20240710,170700,684051920,6500,6500,6500,6500,0
20240710,170600,684051920,6500,6500,6500,6500,0
20240710,170500,684051920,6500,6500,6500,6500,0
20240710,170400,684051920,6500,6500,6500,6500,0
20240710,170300,684051920,6500,6500,6500,6500,0
20240710,170200,684051920,6500,6500,6500,6500,0
20240710,170100,684051920,6500,6500,6500,6500,0
20240710,170000,684051920,6500,6500,6500,6500,0
20240710,165900,684051920,6500,6500,6500,6500,0
20240710,165800,684051920,6500,6500,6500,6500,0
20240710,165700,684051920,6500,6500,6500,6500,0
20240710,165600,684051920,6500,6500,6500,6500,0
20240710,165500,684051920,6500,6500,6500,6500,0
20240710,165400,684051920,6500,6500,6500,6500,0
20240710,165300,684051920,6500,6500,6500,6500,0
20240710,165200,684051920,6500,6500,6500,6500,0
20240710,165100,684051920,6500,6500,6500,6500,0
20240710,165000,684051920,6500,6500,6500,6500,0
20240710,164900,684051920,6500,6500,6500,6500,0
20240710,164800,684051920,6500,6500,6500,6500,0
20240710,164700,684051920,6500,6500,6500,6500,0
20240710,164600,684051920,6500,6500,6500,6500,0
20240710,164500,684051920,6500,6500,6500,6500,0
20240710,164400,684051920,6500,6500,6500,6500,0
20240710,164300,684051920,6500,6500,6500,6500,0
20240710,164200,684051920,6500,6500,6500,6500,0
20240710,164100,684051920,6500,6500,6500,6500,0
20240710,164000,684051920,6500,6500,6500,6500,0
20240710,163900,684051920,6500,6500,6500,6500,6001
20240710,163800,684051920,6500,6500,6500,6500,0
20240710,163700,684051920,6500,6500,6500,6500,0
20240710,163600,684051920,6500,6500,6500,6500,0
20240710,163500,684051920,6500,6500,6500,6500,0
20240710,163400,684051920,6500,6500,6500,6500,0
20240710,163300,684051920,6500,6500,6500,6500,0
20240710,163200,684051920,6500,6500,6500,6500,0
20240710,163100,684051920,6500,6500,6500,6500,0
20240710,163000,684051920,6500,6500,6500,6500,0
20240710,162900,684051920,6500,6500,6500,6500,0
20240710,162800,684051920,6500,6500,6500,6500,0
20240710,162700,684051920,6500,6500,6500,6500,0
20240710,162600,684051920,6500,6500,6500,6500,0
20240710,162500,684051920,6500,6500,6500,6500,0
20240710,162400,684051920,6500,6500,6500,6500,0
20240710,162300,684051920,6500,6500,6500,6500,0
20240710,162200,684051920,6500,6500,6500,6500,0
20240710,162100,684051920,6500,6500,6500,6500,0
20240710,162000,684051920,6500,6500,6500,6500,0
20240710,161900,684051920,6500,6500,6500,6500,0
20240710,161800,684051920,6500,6500,6500,6500,0
20240710,161700,684051920,6500,6500,6500,6500,0
20240710,161600,684051920,6500,6500,6500,6500,0
20240710,161500,684051920,6500,6500,6500,6500,0
20240710,161400,684051920,6500,6500,6500,6500,0
20240710,161300,684051920,6500,6500,6500,6500,0
20240710,161200,684051920,6500,6500,6500,6500,0
20240710,161100,684051920,6500,6500,6500,6500,0
20240710,161000,684051920,6500,6500,6500,6500,0
20240710,160900,684051920,6500,6500,6500,6500,6001
20240710,160800,684051920,6500,6500,6500,6500,0
20240710,160700,684051920,6500,6500,6500,6500,0
20240710,160600,684051920,6500,6500,6500,6500,0
20240710,160500,684051920,6500,6500,6500,6500,0
20240710,160400,684051920,6500,6500,6500,6500,0
20240710,160300,684051920,6500,6500,6500,6500,0
20240710,160200,684051920,6500,6500,6500,6500,0
20240710,160100,684051920,6500,6500,6500,6500,0
20240710,160000,684051920,6500,6500,6500,6500,0
20240710,155900,684051920,6500,6500,6500,6500,0
20240710,155800,684051920,6500,6500,6500,6500,0
20240710,155700,684051920,6500,6500,6500,6500,0
20240710,155600,684051920,6500,6500,6500,6500,0
20240710,155500,684051920,6500,6500,6500,6500,0
20240710,155400,684051920,6500,6500,6500,6500,0
20240710,155300,684051920,6500,6500,6500,6500,0
20240710,155200,684051920,6500,6500,6500,6500,0
20240710,155100,684051920,6500,6500,6500,6500,0
20240710,155000,684051920,6500,6500,6500,6500,0
20240710,154900,684051920,6500,6500,6500,6500,0
20240710,154800,684051920,6500,6500,6500,6500,0
20240710,154700,684051920,6500,6500,6500,6500,0
20240710,154600,684051920,6500,6500,6500,6500,0
20240710,154500,684051920,6500,6500,6500,6500,0
20240710,154400,684051920,6500,6500,6500,6500,0
20240710,154300,684051920,6500,6500,6500,6500,0
20240710,154200,684051920,6500,6500,6500,6500,0
20240710,154100,684051920,6500,6500,6500,6500,0
20240710,154000,684051920,6500,6500,6500,6500,0
20240710,153900,684051920,6500,6500,6500,6500,6001
20240710,153800,684051920,6500,6500,6500,6500,0
20240710,153700,684051920,6500,6500,6500,6500,0
20240710,153600,684051920,6500,6500,6500,6500,0
20240710,153500,684051920,6500,6500,6500,6500,0
20240710,153400,684051920,6500,6500,6500,6500,0
20240710,153300,684051920,6500,6500,6500,6500,0
20240710,153200,684051920,6500,6500,6500,6500,0
20240710,153100,684051920,6500,6500,6500,6500,0
20240710,153000,684051920,6500,6500,6500,6500,6001
20240710,152900,645045420,6500,6500,6500,6500,0
20240710,152800,645045420,6500,6500,6500,6500,0
20240710,152700,645045420,6500,6500,6500,6500,0
20240710,152600,645045420,6500,6500,6500,6500,0
20240710,152500,645045420,6500,6500,6500,6500,0
20240710,152400,645045420,6500,6500,6500,6500,0
20240710,152300,645045420,6500,6500,6500,6500,0
20240710,152200,645045420,6500,6500,6500,6500,0
20240710,152100,645045420,6500,6500,6500,6500,0
20240710,152000,645045420,6500,6500,6500,6500,0
20240710,151900,645045420,6500,6470,6500,6460,496
20240710,151800,641836190,6500,6480,6500,6470,130
20240710,151700,640993560,6500,6470,6500,6470,35
20240710,151600,640766120,6500,6500,6500,6500,0
20240710,151500,640766120,6500,6480,6500,6460,126
20240710,151400,639950480,6500,6500,6500,6470,252
20240710,151300,638317750,6500,6500,6510,6500,47
20240710,151200,638012230,6510,6490,6510,6480,220
20240710,151100,636582220,6520,6510,6520,6490,143
20240710,151000,635653430,6500,6530,6530,6490,4161
20240710,150900,608587690,6520,6530,6530,6520,359
20240710,150800,606246860,6540,6540,6540,6540,0
20240710,150700,606246860,6540,6540,6540,6540,20
20240710,150600,606116060,6540,6540,6540,6540,7
20240710,150500,606070280,6540,6520,6540,6520,529
20240710,150400,602621000,6520,6540,6540,6520,331
20240710,150300,600458860,6530,6530,6540,6530,35
20240710,150200,600230220,6540,6540,6540,6540,10
20240710,150100,600164820,6540,6530,6540,6530,80
20240710,150000,599642320,6540,6540,6540,6540,21
20240710,145900,599504980,6540,6540,6540,6540,0
20240710,145800,599504980,6540,6510,6540,6510,799
20240710,145700,594303460,6520,6530,6530,6510,414
20240710,145600,591608160,6530,6530,6530,6520,589
20240710,145500,587767190,6520,6520,6520,6520,1631
20240710,145400,577133070,6530,6540,6540,6530,1128
20240710,145300,569764240,6550,6550,6550,6550,13
20240710,145200,569679090,6540,6540,6540,6540,70
20240710,145100,569221290,6550,6550,6550,6550,5
20240710,145000,569188540,6550,6550,6550,6550,5
20240710,144900,569155790,6550,6550,6550,6550,91
20240710,144800,568559740,6550,6550,6550,6550,302
20240710,144700,566581640,6560,6560,6560,6560,0
20240710,144600,566581640,6560,6560,6560,6560,44
20240710,144500,566293000,6560,6560,6560,6560,41
20240710,144400,566024040,6560,6550,6560,6550,644
20240710,144300,561805780,6560,6560,6560,6560,143
20240710,144200,560867700,6570,6570,6570,6570,10
20240710,144100,560802000,6570,6570,6570,6570,1725
20240710,144000,549468750,6580,6590,6590,6580,12
20240710,143900,549389770,6590,6590,6590,6590,9
20240710,143800,549330460,6590,6590,6590,6590,30
20240710,143700,549132760,6570,6570,6570,6570,1495
20240710,143600,539310610,6600,6580,6600,6580,11
20240710,143500,539238090,6580,6580,6580,6580,92
20240710,143400,538632730,6570,6570,6570,6570,580
20240710,143300,534822130,6580,6580,6580,6580,1
20240710,143200,534815550,6580,6580,6580,6580,58
20240710,143100,534433910,6580,6580,6580,6580,242
20240710,143000,532841550,6580,6580,6580,6580,5
20240710,142900,532808650,6600,6580,6600,6580,55
20240710,142800,532446730,6580,6580,6580,6580,0
20240710,142700,532446730,6580,6580,6580,6580,56
20240710,142600,532078250,6570,6590,6590,6570,1349
20240710,142500,523207420,6590,6590,6590,6590,1061
20240710,142400,516215430,6600,6600,6600,6600,78
20240710,142300,515700630,6600,6600,6600,6600,3
20240710,142200,515680830,6600,6600,6600,6600,0
20240710,142100,515680830,6600,6600,6600,6600,0
20240710,142000,515680830,6600,6600,6600,6600,0
20240710,141900,515680830,6600,6600,6600,6600,0
20240710,141800,515680830,6600,6600,6600,6600,1
20240710,141700,515674230,6580,6600,6600,6580,301
20240710,141600,513692860,6590,6600,6600,6590,335
20240710,141500,511485200,6590,6590,6590,6590,1
20240710,141400,511478610,6600,6600,6600,6590,14
20240710,141300,511386240,6590,6600,6600,6590,11
20240710,141200,511313650,6600,6600,6600,6600,6
20240710,141100,511274050,6590,6590,6590,6590,105
20240710,141000,510582100,6600,6600,6600,6600,1
20240710,140900,510575500,6600,6600,6600,6600,10
20240710,140800,510509500,6590,6590,6590,6590,0
20240710,140700,510509500,6590,6590,6590,6590,24
20240710,140600,510351340,6600,6600,6600,6600,0
20240710,140500,510351340,6600,6600,6600,6600,10
20240710,140400,510285340,6590,6590,6590,6590,4
20240710,140300,510258980,6590,6590,6590,6590,0
20240710,140200,510258980,6590,6590,6590,6590,0
20240710,140100,510258980,6590,6590,6590,6590,12
20240710,140000,510179900,6600,6600,6600,6600,600
20240710,135900,506219900,6600,6600,6600,6600,0
20240710,135800,506219900,6600,6600,6600,6600,0
20240710,135700,506219900,6600,6600,6600,6600,55
20240710,135600,505856900,6600,6600,6600,6600,5
20240710,135500,505823900,6600,6600,6600,6600,71
20240710,135400,505355300,6600,6600,6600,6600,0
20240710,135300,505355300,6600,6600,6600,6600,1
20240710,135200,505348700,6590,6590,6590,6590,0
20240710,135100,505348700,6590,6600,6600,6590,2
20240710,135000,505335510,6600,6600,6600,6600,227
20240710,134900,503837310,6600,6590,6600,6590,223
20240710,134800,502367730,6580,6580,6580,6580,0
20240710,134700,502367730,6580,6580,6580,6580,0
20240710,134600,502367730,6580,6580,6580,6580,0
20240710,134500,502367730,6580,6550,6580,6550,123
20240710,134400,501562050,6560,6560,6560,6560,12
20240710,134300,501483330,6570,6570,6570,6570,47
20240710,134200,501174540,6580,6590,6590,6580,52
20240710,134100,500832370,6600,6600,6600,6600,119
20240710,134000,500046970,6590,6590,6590,6590,534
20240710,133900,496527910,6560,6580,6580,6560,6
20240710,133800,496488520,6590,6580,6590,6580,4
20240710,133700,496462180,6550,6550,6550,6550,668
20240710,133600,492086780,6560,6630,6630,6540,4798
20240710,133500,460594590,6640,6640,6640,6640,100
20240710,133400,459930590,6640,6610,6640,6580,721
20240710,133300,455185070,6580,6630,6650,6580,2034
20240710,133200,441782910,6650,6610,6650,6590,920
20240710,133100,435681250,6610,6610,6610,6610,0
20240710,133000,435681250,6610,6610,6610,6610,0
20240710,132900,435681250,6610,6610,6610,6610,10
20240710,132800,435615150,6610,6610,6610,6610,1
20240710,132700,435608540,6600,6600,6600,6600,1013
20240710,132600,428922740,6610,6610,6610,6610,3
20240710,132500,428902910,6620,6610,6620,6610,95
20240710,132400,428274950,6630,6630,6630,6630,0
20240710,132300,428274950,6630,6630,6630,6630,0
20240710,132200,428274950,6630,6630,6630,6630,10
20240710,132100,428208650,6630,6630,6630,6630,0
20240710,132000,428208650,6630,6630,6630,6630,1
20240710,131900,428202020,6610,6610,6610,6610,63
20240710,131800,427785590,6630,6630,6630,6630,0
20240710,131700,427785590,6630,6630,6630,6630,0
20240710,131600,427785590,6630,6630,6630,6630,1
20240710,131500,427778960,6630,6620,6630,6610,249
20240710,131400,426132850,6620,6620,6620,6620,0
20240710,131300,426132850,6620,6620,6620,6620,0
20240710,131200,426132850,6620,6620,6620,6620,0
20240710,131100,426132850,6620,6620,6620,6620,0
20240710,131000,426132850,6620,6620,6620,6620,0
20240710,130900,426132850,6620,6630,6630,6620,2
20240710,130800,426119600,6640,6640,6640,6640,0
20240710,130700,426119600,6640,6640,6640,6640,1
20240710,130600,426112960,6610,6620,6620,6610,47
20240710,130500,425802200,6640,6640,6640,6640,0
20240710,130400,425802200,6640,6640,6640,6630,20
20240710,130300,425669550,6640,6640,6640,6640,0
20240710,130200,425669550,6640,6640,6640,6640,0
20240710,130100,425669550,6640,6640,6640,6640,0
20240710,130000,425669550,6640,6620,6640,6620,51
20240710,125900,425331150,6620,6620,6620,6620,0
20240710,125800,425331150,6620,6620,6620,6620,10
20240710,125700,425264950,6620,6620,6620,6620,0
20240710,125600,425264950,6620,6620,6620,6620,0
20240710,125500,425264950,6620,6620,6620,6620,0
20240710,125400,425264950,6620,6620,6620,6620,10
20240710,125300,425198750,6620,6620,6620,6620,0
20240710,125200,425198750,6620,6620,6620,6620,0
20240710,125100,425198750,6620,6620,6620,6620,0
20240710,125000,425198750,6620,6620,6620,6620,0
20240710,124900,425198750,6620,6630,6630,6620,778
20240710,124800,420048310,6620,6640,6640,6620,521
20240710,124700,416594920,6650,6650,6650,6650,77
20240710,124600,416082870,6650,6650,6650,6650,1
20240710,124500,416076220,6650,6650,6650,6650,10
20240710,124400,416009720,6650,6650,6650,6650,0
20240710,124300,416009720,6650,6650,6650,6650,1
20240710,124200,416003070,6640,6640,6640,6640,1
20240710,124100,415996430,6640,6640,6640,6640,0
20240710,124000,415996430,6640,6640,6640,6640,0
20240710,123900,415996430,6640,6640,6640,6640,0
20240710,123800,415996430,6640,6640,6640,6640,0
20240710,123700,415996430,6640,6640,6640,6640,20
20240710,123600,415863630,6640,6640,6640,6640,0
20240710,123500,415863630,6640,6640,6640,6640,1336
20240710,123400,406992590,6640,6640,6640,6640,0
20240710,123300,406992590,6640,6640,6640,6640,1
20240710,123200,406985950,6610,6610,6610,6610,0
20240710,123100,406985950,6610,6610,6610,6610,210
20240710,123000,405597850,6640,6640,6640,6640,0
20240710,122900,405597850,6640,6640,6640,6640,0
20240710,122800,405597850,6640,6640,6640,6640,5
20240710,122700,405564650,6640,6640,6640,6640,0
20240710,122600,405564650,6640,6640,6640,6640,1
20240710,122500,405558010,6620,6620,6620,6620,0
20240710,122400,405558010,6620,6620,6620,6620,0
20240710,122300,405558010,6620,6620,6620,6620,163
20240710,122200,404478950,6620,6620,6620,6620,0
20240710,122100,404478950,6620,6620,6620,6620,0
20240710,122000,404478950,6620,6620,6620,6620,0
20240710,121900,404478950,6620,6620,6620,6620,0
20240710,121800,404478950,6620,6610,6620,6600,239
20240710,121700,402899430,6620,6620,6620,6620,0
20240710,121600,402899430,6620,6620,6620,6620,477
20240710,121500,399741690,6620,6620,6620,6620,0
20240710,121400,399741690,6620,6620,6620,6620,25
20240710,121300,399576190,6620,6620,6620,6620,0
20240710,121200,399576190,6620,6620,6620,6620,0
20240710,121100,399576190,6620,6620,6620,6620,0
20240710,121000,399576190,6620,6620,6620,6620,1
20240710,120900,399569570,6610,6610,6610,6610,0
20240710,120800,399569570,6610,6620,6620,6610,152
20240710,120700,398563340,6620,6620,6620,6620,0
20240710,120600,398563340,6620,6620,6620,6620,5
20240710,120500,398530240,6610,6610,6610,6610,50
20240710,120400,398199740,6610,6610,6610,6610,0
20240710,120300,398199740,6610,6610,6610,6610,0
20240710,120200,398199740,6610,6610,6610,6610,0
20240710,120100,398199740,6610,6610,6610,6610,100
20240710,120000,397538740,6610,6610,6610,6610,300
20240710,115900,395555740,6620,6620,6620,6620,50
20240710,115800,395224740,6620,6620,6620,6620,1
20240710,115700,395218120,6620,6620,6620,6620,0
20240710,115600,395218120,6620,6620,6620,6620,1
20240710,115500,395211500,6620,6620,6620,6620,71
20240710,115400,394741480,6620,6620,6620,6620,1
20240710,115300,394734860,6610,6610,6610,6610,197
20240710,115200,393432690,6620,6620,6620,6620,50
20240710,115100,393101690,6620,6620,6620,6620,3
20240710,115000,393081830,6640,6640,6640,6640,2
20240710,114900,393068550,6640,6630,6640,6630,6
20240710,114800,393028760,6630,6630,6630,6630,1
20240710,114700,393022130,6610,6630,6630,6610,145
20240710,114600,392062270,6630,6630,6630,6630,0
20240710,114500,392062270,6630,6630,6630,6630,103
20240710,114400,391379380,6630,6630,6630,6630,0
20240710,114300,391379380,6630,6630,6630,6630,1
20240710,114200,391372750,6650,6650,6650,6650,0
20240710,114100,391372750,6650,6650,6650,6650,0
20240710,114000,391372750,6650,6650,6650,6650,0
20240710,113900,391372750,6650,6650,6650,6650,0
20240710,113800,391372750,6650,6650,6650,6650,0
20240710,113700,391372750,6650,6650,6650,6650,0
20240710,113600,391372750,6650,6650,6650,6650,10
20240710,113500,391306250,6650,6640,6650,6640,151
20240710,113400,390303600,6670,6670,6670,6670,0
20240710,113300,390303600,6670,6670,6670,6670,0
20240710,113200,390303600,6670,6670,6670,6670,10
20240710,113100,390236900,6670,6670,6670,6670,0
20240710,113000,390236900,6670,6650,6670,6650,3
20240710,112900,390216930,6670,6620,6670,6620,52
20240710,112800,389872610,6680,6680,6680,6680,0
20240710,112700,389872610,6680,6680,6680,6680,0
20240710,112600,389872610,6680,6650,6680,6650,2
20240710,112500,389859280,6620,6640,6640,6620,1907
20240710,112400,377229910,6650,6680,6680,6650,185
20240710,112300,375997750,6680,6680,6680,6680,1
20240710,112200,375991070,6680,6680,6680,6680,50
20240710,112100,375657070,6680,6680,6680,6680,0
20240710,112000,375657070,6680,6680,6680,6680,2
20240710,111900,375643710,6680,6680,6680,6680,0
20240710,111800,375643710,6680,6680,6680,6680,0
20240710,111700,375643710,6680,6680,6680,6680,0
20240710,111600,375643710,6680,6680,6680,6680,0
20240710,111500,375643710,6680,6680,6680,6680,5
20240710,111400,375610310,6680,6680,6680,6680,30
20240710,111300,375409910,6680,6680,6680,6680,7
20240710,111200,375363150,6680,6680,6680,6680,0
20240710,111100,375363150,6680,6670,6680,6670,128
20240710,111000,374508320,6680,6680,6680,6680,745
20240710,110900,369531720,6690,6690,6690,6690,11
20240710,110800,369458130,6680,6670,6680,6670,1306
20240710,110700,360734250,6670,6660,6670,6660,1595
20240710,110600,350111450,6660,6650,6660,6650,16
20240710,110500,350004990,6650,6650,6650,6650,1
20240710,110400,349998340,6630,6640,6650,6630,408
20240710,110300,347293260,6650,6650,6650,6650,22
20240710,110200,347146960,6650,6650,6650,6650,111
20240710,110100,346408810,6660,6660,6660,6660,100
20240710,110000,345742810,6660,6660,6660,6660,20
20240710,105900,345609610,6660,6660,6660,6660,31
20240710,105800,345403150,6650,6650,6650,6650,0
20240710,105700,345403150,6650,6650,6650,6650,11
20240710,105600,345330000,6640,6640,6640,6640,0
20240710,105500,345330000,6640,6640,6640,6640,150
20240710,105400,344334000,6640,6640,6640,6640,0
20240710,105300,344334000,6640,6640,6640,6640,7
20240710,105200,344287520,6620,6640,6640,6620,85
20240710,105100,343724800,6640,6640,6640,6640,0
20240710,105000,343724800,6640,6640,6640,6640,12
20240710,104900,343645120,6640,6640,6640,6640,0
20240710,104800,343645120,6640,6620,6640,6620,310
20240710,104700,341592900,6630,6630,6630,6630,0
20240710,104600,341592900,6630,6630,6630,6630,1
20240710,104500,341586270,6640,6640,6640,6640,0
20240710,104400,341586270,6640,6640,6640,6640,150
20240710,104300,340590270,6640,6640,6640,6640,3
20240710,104200,340570350,6640,6640,6640,6640,0
20240710,104100,340570350,6640,6640,6640,6640,2
20240710,104000,340557070,6640,6630,6640,6620,151
20240710,103900,339556650,6630,6630,6630,6630,7
20240710,103800,339510240,6630,6630,6630,6630,0
20240710,103700,339510240,6630,6630,6630,6630,0
20240710,103600,339510240,6630,6630,6630,6630,0
20240710,103500,339510240,6630,6630,6630,6630,78
20240710,103400,338993100,6630,6630,6630,6630,300
20240710,103300,337004100,6630,6630,6630,6630,4
20240710,103200,336977580,6630,6640,6640,6630,9
20240710,103100,336917850,6640,6640,6640,6640,1
20240710,103000,336911210,6650,6650,6650,6650,1
20240710,102900,336904560,6650,6650,6650,6650,1
20240710,102800,336897910,6620,6620,6620,6620,501
20240710,102700,333581290,6620,6630,6630,6620,2000
20240710,102600,320338060,6650,6650,6650,6650,421
20240710,102500,317538410,6650,6650,6650,6650,0
20240710,102400,317538410,6650,6650,6650,6650,0
20240710,102300,317538410,6650,6650,6650,6650,2
20240710,102200,317525110,6650,6650,6650,6650,150
20240710,102100,316527610,6650,6630,6650,6630,3163
20240710,102000,295527600,6630,6640,6640,6630,913
20240710,101900,289468290,6650,6650,6650,6650,0
20240710,101800,289468290,6650,6660,6660,6650,232
20240710,101700,287925290,6660,6660,6660,6660,51
20240710,101600,287585630,6660,6680,6680,6660,1457
20240710,101500,277870250,6680,6680,6680,6680,13
20240710,101400,277783410,6680,6690,6690,6680,7
20240710,101300,277736600,6690,6690,6690,6690,6
20240710,101200,277696460,6670,6690,6690,6670,5
20240710,101100,277663050,6670,6690,6690,6670,3
20240710,101000,277643010,6670,6670,6700,6670,504
20240710,100900,274281270,6670,6680,6700,6670,7
20240710,100800,274234500,6690,6690,6700,6670,502
20240710,100700,270885310,6700,6700,6700,6700,1
20240710,100600,270878610,6700,6720,6720,6700,254
20240710,100500,269176780,6710,6690,6710,6690,266
20240710,100400,267395920,6690,6690,6690,6690,160
20240710,100300,266325520,6700,6710,6720,6700,631
20240710,100200,262091290,6720,6720,6720,6720,0
20240710,100100,262091290,6720,6730,6730,6680,172
20240710,100000,260941230,6720,6720,6720,6720,51
20240710,095900,260598510,6720,6710,6720,6710,100
20240710,095800,259927010,6720,6710,6720,6710,57
20240710,095700,259544020,6680,6690,6690,6680,270
20240710,095600,257740350,6700,6720,6720,6700,27
20240710,095500,257559170,6730,6730,6730,6730,0
20240710,095400,257559170,6730,6730,6730,6730,1
20240710,095300,257552440,6740,6740,6740,6740,101
20240710,095200,256871700,6680,6720,6720,6680,2595
20240710,095100,239515350,6740,6730,6750,6730,37
20240710,095000,239266300,6760,6720,6760,6720,1346
20240710,094900,230177340,6730,6730,6730,6730,0
20240710,094800,230177340,6730,6740,6770,6730,241
20240710,094700,228551990,6770,6710,6770,6710,846
20240710,094600,222848830,6710,6710,6730,6710,29
20240710,094500,222654220,6700,6700,6700,6700,864
20240710,094400,216865420,6700,6680,6700,6670,748
20240710,094300,211864030,6700,6700,6700,6680,12
20240710,094200,211783650,6700,6700,6700,6700,4
20240710,094100,211756850,6700,6730,6730,6700,1580
20240710,094000,201158020,6720,6730,6730,6720,126
20240710,093900,200310050,6730,6750,6750,6720,1944
20240710,093800,187214540,6750,6760,6760,6750,247
20240710,093700,185544920,6760,6770,6770,6740,222
20240710,093600,184043520,6770,6770,6780,6770,1256
20240710,093500,175540390,6760,6720,6760,6720,1963
20240710,093400,162302940,6720,6720,6720,6720,6
20240710,093300,162262620,6700,6700,6710,6700,990
20240710,093200,155626750,6700,6670,6700,6670,2118
20240710,093100,141493040,6670,6670,6670,6670,200
20240710,093000,140159040,6680,6680,6680,6680,201
20240710,092900,138816360,6690,6690,6690,6690,370
20240710,092800,136341060,6690,6660,6690,6660,111
20240710,092700,135598650,6690,6640,6690,6640,4831
20240710,092600,103412050,6640,6610,6640,6610,100
20240710,092500,102749400,6610,6600,6610,6600,11
20240710,092400,102676770,6600,6600,6600,6600,2
20240710,092300,102663570,6600,6580,6600,6580,103
20240710,092200,101984800,6590,6590,6590,6590,155
20240710,092100,100963350,6590,6570,6590,6570,32
20240710,092000,100753090,6570,6570,6570,6550,200
20240710,091900,99443030,6570,6560,6570,6550,212
20240710,091800,98052320,6580,6590,6590,6580,562
20240710,091700,94350180,6590,6590,6590,6590,10
20240710,091600,94284280,6590,6590,6590,6590,794
20240710,091500,89051820,6630,6640,6640,6590,124
20240710,091400,88228720,6640,6600,6640,6600,508
20240710,091300,84875680,6600,6600,6600,6600,37
20240710,091200,84631480,6600,6570,6600,6520,5651
20240710,091100,47435140,6560,6560,6560,6560,1050
20240710,091000,40547140,6570,6530,6570,6530,1501
20240710,090900,30725570,6530,6570,6570,6530,484
20240710,090800,27563680,6550,6550,6550,6540,51
20240710,090700,27229640,6570,6580,6580,6570,121
20240710,090600,26433470,6580,6580,6580,6580,0
20240710,090500,26433470,6580,6540,6580,6540,1294
20240710,090400,17923690,6570,6580,6580,6530,662
20240710,090300,13590790,6580,6600,6600,6580,93
20240710,090200,12977250,6600,6600,6600,6600,12
20240710,090100,12898050,6600,6570,6600,6570,861
20240710,090000,7219560,6570,6570,6570,6510,1108