KissMeData/041920/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,192900,191717120,5880,5880,5880,5880,2984
20240710,192800,191717120,5880,5880,5880,5880,0
20240710,192700,191717120,5880,5880,5880,5880,0
20240710,192600,191717120,5880,5880,5880,5880,0
20240710,192500,191717120,5880,5880,5880,5880,0
20240710,192400,191717120,5880,5880,5880,5880,0
20240710,192300,191717120,5880,5880,5880,5880,0
20240710,192200,191717120,5880,5880,5880,5880,0
20240710,192100,191717120,5880,5880,5880,5880,0
20240710,192000,191717120,5880,5880,5880,5880,0
20240710,191900,191717120,5880,5880,5880,5880,0
20240710,191800,191717120,5880,5880,5880,5880,0
20240710,191700,191717120,5880,5880,5880,5880,0
20240710,191600,191717120,5880,5880,5880,5880,0
20240710,191500,191717120,5880,5880,5880,5880,0
20240710,191400,191717120,5880,5880,5880,5880,0
20240710,191300,191717120,5880,5880,5880,5880,0
20240710,191200,191717120,5880,5880,5880,5880,0
20240710,191100,191717120,5880,5880,5880,5880,0
20240710,191000,191717120,5880,5880,5880,5880,0
20240710,190900,191717120,5880,5880,5880,5880,0
20240710,190800,191717120,5880,5880,5880,5880,0
20240710,190700,191717120,5880,5880,5880,5880,0
20240710,190600,191717120,5880,5880,5880,5880,0
20240710,190500,191717120,5880,5880,5880,5880,0
20240710,190400,191717120,5880,5880,5880,5880,0
20240710,190300,191717120,5880,5880,5880,5880,0
20240710,190200,191717120,5880,5880,5880,5880,0
20240710,190100,191717120,5880,5880,5880,5880,0
20240710,190000,191717120,5880,5880,5880,5880,0
20240710,185900,191717120,5880,5880,5880,5880,2984
20240710,185800,191717120,5880,5880,5880,5880,0
20240710,185700,191717120,5880,5880,5880,5880,0
20240710,185600,191717120,5880,5880,5880,5880,0
20240710,185500,191717120,5880,5880,5880,5880,0
20240710,185400,191717120,5880,5880,5880,5880,0
20240710,185300,191717120,5880,5880,5880,5880,0
20240710,185200,191717120,5880,5880,5880,5880,0
20240710,185100,191717120,5880,5880,5880,5880,0
20240710,185000,191717120,5880,5880,5880,5880,0
20240710,184900,191717120,5880,5880,5880,5880,0
20240710,184800,191717120,5880,5880,5880,5880,0
20240710,184700,191717120,5880,5880,5880,5880,0
20240710,184600,191717120,5880,5880,5880,5880,0
20240710,184500,191717120,5880,5880,5880,5880,0
20240710,184400,191717120,5880,5880,5880,5880,0
20240710,184300,191717120,5880,5880,5880,5880,0
20240710,184200,191717120,5880,5880,5880,5880,0
20240710,184100,191717120,5880,5880,5880,5880,0
20240710,184000,191717120,5880,5880,5880,5880,0
20240710,183900,191717120,5880,5880,5880,5880,0
20240710,183800,191717120,5880,5880,5880,5880,0
20240710,183700,191717120,5880,5880,5880,5880,0
20240710,183600,191717120,5880,5880,5880,5880,0
20240710,183500,191717120,5880,5880,5880,5880,0
20240710,183400,191717120,5880,5880,5880,5880,0
20240710,183300,191717120,5880,5880,5880,5880,0
20240710,183200,191717120,5880,5880,5880,5880,0
20240710,183100,191717120,5880,5880,5880,5880,0
20240710,183000,191717120,5880,5880,5880,5880,0
20240710,182900,191717120,5880,5880,5880,5880,2984
20240710,182800,191717120,5880,5880,5880,5880,0
20240710,182700,191717120,5880,5880,5880,5880,0
20240710,182600,191717120,5880,5880,5880,5880,0
20240710,182500,191717120,5880,5880,5880,5880,0
20240710,182400,191717120,5880,5880,5880,5880,0
20240710,182300,191717120,5880,5880,5880,5880,0
20240710,182200,191717120,5880,5880,5880,5880,0
20240710,182100,191717120,5880,5880,5880,5880,0
20240710,182000,191717120,5880,5880,5880,5880,0
20240710,181900,191717120,5880,5880,5880,5880,0
20240710,181800,191717120,5880,5880,5880,5880,0
20240710,181700,191717120,5880,5880,5880,5880,0
20240710,181600,191717120,5880,5880,5880,5880,0
20240710,181500,191717120,5880,5880,5880,5880,0
20240710,181400,191717120,5880,5880,5880,5880,0
20240710,181300,191717120,5880,5880,5880,5880,0
20240710,181200,191717120,5880,5880,5880,5880,0
20240710,181100,191717120,5880,5880,5880,5880,0
20240710,181000,191717120,5880,5880,5880,5880,0
20240710,180900,191717120,5880,5880,5880,5880,0
20240710,180800,191717120,5880,5880,5880,5880,0
20240710,180700,191717120,5880,5880,5880,5880,0
20240710,180600,191717120,5880,5880,5880,5880,0
20240710,180500,191717120,5880,5880,5880,5880,0
20240710,180400,191717120,5880,5880,5880,5880,0
20240710,180300,191717120,5880,5880,5880,5880,0
20240710,180200,191717120,5880,5880,5880,5880,0
20240710,180100,191717120,5880,5880,5880,5880,0
20240710,180000,191717120,5880,5880,5880,5880,0
20240710,175900,191717120,5880,5880,5880,5880,2984
20240710,175800,191717120,5880,5880,5880,5880,0
20240710,175700,191717120,5880,5880,5880,5880,0
20240710,175600,191717120,5880,5880,5880,5880,0
20240710,175500,191717120,5880,5880,5880,5880,0
20240710,175400,191717120,5880,5880,5880,5880,0
20240710,175300,191717120,5880,5880,5880,5880,0
20240710,175200,191717120,5880,5880,5880,5880,0
20240710,175100,191717120,5880,5880,5880,5880,0
20240710,175000,191717120,5880,5880,5880,5880,0
20240710,174900,191717120,5880,5880,5880,5880,0
20240710,174800,191717120,5880,5880,5880,5880,0
20240710,174700,191717120,5880,5880,5880,5880,0
20240710,174600,191717120,5880,5880,5880,5880,0
20240710,174500,191717120,5880,5880,5880,5880,0
20240710,174400,191717120,5880,5880,5880,5880,0
20240710,174300,191717120,5880,5880,5880,5880,0
20240710,174200,191717120,5880,5880,5880,5880,0
20240710,174100,191717120,5880,5880,5880,5880,0
20240710,174000,191717120,5880,5880,5880,5880,0
20240710,173900,191717120,5880,5880,5880,5880,0
20240710,173800,191717120,5880,5880,5880,5880,0
20240710,173700,191717120,5880,5880,5880,5880,0
20240710,173600,191717120,5880,5880,5880,5880,0
20240710,173500,191717120,5880,5880,5880,5880,0
20240710,173400,191717120,5880,5880,5880,5880,0
20240710,173300,191717120,5880,5880,5880,5880,0
20240710,173200,191717120,5880,5880,5880,5880,0
20240710,173100,191717120,5880,5880,5880,5880,0
20240710,173000,191717120,5880,5880,5880,5880,0
20240710,172900,191717120,5880,5880,5880,5880,2984
20240710,172800,191717120,5880,5880,5880,5880,0
20240710,172700,191717120,5880,5880,5880,5880,0
20240710,172600,191717120,5880,5880,5880,5880,0
20240710,172500,191717120,5880,5880,5880,5880,0
20240710,172400,191717120,5880,5880,5880,5880,0
20240710,172300,191717120,5880,5880,5880,5880,0
20240710,172200,191717120,5880,5880,5880,5880,0
20240710,172100,191717120,5880,5880,5880,5880,0
20240710,172000,191717120,5880,5880,5880,5880,0
20240710,171900,191717120,5880,5880,5880,5880,0
20240710,171800,191717120,5880,5880,5880,5880,0
20240710,171700,191717120,5880,5880,5880,5880,0
20240710,171600,191717120,5880,5880,5880,5880,0
20240710,171500,191717120,5880,5880,5880,5880,0
20240710,171400,191717120,5880,5880,5880,5880,0
20240710,171300,191717120,5880,5880,5880,5880,0
20240710,171200,191717120,5880,5880,5880,5880,0
20240710,171100,191717120,5880,5880,5880,5880,0
20240710,171000,191717120,5880,5880,5880,5880,0
20240710,170900,191717120,5880,5880,5880,5880,0
20240710,170800,191717120,5880,5880,5880,5880,0
20240710,170700,191717120,5880,5880,5880,5880,0
20240710,170600,191717120,5880,5880,5880,5880,0
20240710,170500,191717120,5880,5880,5880,5880,0
20240710,170400,191717120,5880,5880,5880,5880,0
20240710,170300,191717120,5880,5880,5880,5880,0
20240710,170200,191717120,5880,5880,5880,5880,0
20240710,170100,191717120,5880,5880,5880,5880,0
20240710,170000,191717120,5880,5880,5880,5880,0
20240710,165900,191717120,5880,5880,5880,5880,2984
20240710,165800,191717120,5880,5880,5880,5880,0
20240710,165700,191717120,5880,5880,5880,5880,0
20240710,165600,191717120,5880,5880,5880,5880,0
20240710,165500,191717120,5880,5880,5880,5880,0
20240710,165400,191717120,5880,5880,5880,5880,0
20240710,165300,191717120,5880,5880,5880,5880,0
20240710,165200,191717120,5880,5880,5880,5880,0
20240710,165100,191717120,5880,5880,5880,5880,0
20240710,165000,191717120,5880,5880,5880,5880,0
20240710,164900,191717120,5880,5880,5880,5880,0
20240710,164800,191717120,5880,5880,5880,5880,0
20240710,164700,191717120,5880,5880,5880,5880,0
20240710,164600,191717120,5880,5880,5880,5880,0
20240710,164500,191717120,5880,5880,5880,5880,0
20240710,164400,191717120,5880,5880,5880,5880,0
20240710,164300,191717120,5880,5880,5880,5880,0
20240710,164200,191717120,5880,5880,5880,5880,0
20240710,164100,191717120,5880,5880,5880,5880,0
20240710,164000,191717120,5880,5880,5880,5880,0
20240710,163900,191717120,5880,5880,5880,5880,0
20240710,163800,191717120,5880,5880,5880,5880,0
20240710,163700,191717120,5880,5880,5880,5880,0
20240710,163600,191717120,5880,5880,5880,5880,0
20240710,163500,191717120,5880,5880,5880,5880,0
20240710,163400,191717120,5880,5880,5880,5880,0
20240710,163300,191717120,5880,5880,5880,5880,0
20240710,163200,191717120,5880,5880,5880,5880,0
20240710,163100,191717120,5880,5880,5880,5880,0
20240710,163000,191717120,5880,5880,5880,5880,0
20240710,162900,191717120,5880,5880,5880,5880,2984
20240710,162800,191717120,5880,5880,5880,5880,0
20240710,162700,191717120,5880,5880,5880,5880,0
20240710,162600,191717120,5880,5880,5880,5880,0
20240710,162500,191717120,5880,5880,5880,5880,0
20240710,162400,191717120,5880,5880,5880,5880,0
20240710,162300,191717120,5880,5880,5880,5880,0
20240710,162200,191717120,5880,5880,5880,5880,0
20240710,162100,191717120,5880,5880,5880,5880,0
20240710,162000,191717120,5880,5880,5880,5880,0
20240710,161900,191717120,5880,5880,5880,5880,0
20240710,161800,191717120,5880,5880,5880,5880,0
20240710,161700,191717120,5880,5880,5880,5880,0
20240710,161600,191717120,5880,5880,5880,5880,0
20240710,161500,191717120,5880,5880,5880,5880,0
20240710,161400,191717120,5880,5880,5880,5880,0
20240710,161300,191717120,5880,5880,5880,5880,0
20240710,161200,191717120,5880,5880,5880,5880,0
20240710,161100,191717120,5880,5880,5880,5880,0
20240710,161000,191717120,5880,5880,5880,5880,0
20240710,160900,191717120,5880,5880,5880,5880,0
20240710,160800,191717120,5880,5880,5880,5880,0
20240710,160700,191717120,5880,5880,5880,5880,0
20240710,160600,191717120,5880,5880,5880,5880,0
20240710,160500,191717120,5880,5880,5880,5880,0
20240710,160400,191717120,5880,5880,5880,5880,0
20240710,160300,191717120,5880,5880,5880,5880,0
20240710,160200,191717120,5880,5880,5880,5880,0
20240710,160100,191717120,5880,5880,5880,5880,0
20240710,160000,191717120,5880,5880,5880,5880,0
20240710,155900,191717120,5880,5880,5880,5880,2984
20240710,155800,191717120,5880,5880,5880,5880,0
20240710,155700,191717120,5880,5880,5880,5880,0
20240710,155600,191717120,5880,5880,5880,5880,0
20240710,155500,191717120,5880,5880,5880,5880,0
20240710,155400,191717120,5880,5880,5880,5880,0
20240710,155300,191717120,5880,5880,5880,5880,0
20240710,155200,191717120,5880,5880,5880,5880,0
20240710,155100,191717120,5880,5880,5880,5880,0
20240710,155000,191717120,5880,5880,5880,5880,0
20240710,154900,191717120,5880,5880,5880,5880,0
20240710,154800,191717120,5880,5880,5880,5880,0
20240710,154700,191717120,5880,5880,5880,5880,0
20240710,154600,191717120,5880,5880,5880,5880,0
20240710,154500,191717120,5880,5880,5880,5880,0
20240710,154400,191717120,5880,5880,5880,5880,0
20240710,154300,191717120,5880,5880,5880,5880,0
20240710,154200,191717120,5880,5880,5880,5880,0
20240710,154100,191717120,5880,5880,5880,5880,0
20240710,154000,191717120,5880,5880,5880,5880,0
20240710,153900,191717120,5880,5880,5880,5880,0
20240710,153800,191717120,5880,5880,5880,5880,0
20240710,153700,191717120,5880,5880,5880,5880,0
20240710,153600,191717120,5880,5880,5880,5880,0
20240710,153500,191717120,5880,5880,5880,5880,0
20240710,153400,191717120,5880,5880,5880,5880,0
20240710,153300,191717120,5880,5880,5880,5880,0
20240710,153200,191717120,5880,5880,5880,5880,0
20240710,153100,191717120,5880,5880,5880,5880,0
20240710,153000,191717120,5880,5880,5880,5880,2984
20240710,152900,174171200,5890,5890,5890,5890,0
20240710,152800,174171200,5890,5890,5890,5890,0
20240710,152700,174171200,5890,5890,5890,5890,0
20240710,152600,174171200,5890,5890,5890,5890,0
20240710,152500,174171200,5890,5890,5890,5890,0
20240710,152400,174171200,5890,5890,5890,5890,0
20240710,152300,174171200,5890,5890,5890,5890,0
20240710,152200,174171200,5890,5890,5890,5890,0
20240710,152100,174171200,5890,5890,5890,5890,0
20240710,152000,174171200,5890,5890,5890,5890,0
20240710,151900,174171200,5890,5890,5890,5890,29
20240710,151800,174000390,5890,5890,5890,5890,0
20240710,151700,174000390,5890,5890,5890,5890,0
20240710,151600,174000390,5890,5890,5890,5890,88
20240710,151500,173482070,5900,5900,5900,5900,0
20240710,151400,173482070,5900,5900,5900,5900,0
20240710,151300,173482070,5900,5890,5900,5890,27
20240710,151200,173323000,5900,5890,5900,5890,274
20240710,151100,171708140,5900,5900,5900,5900,0
20240710,151000,171708140,5900,5900,5900,5900,0
20240710,150900,171708140,5900,5900,5900,5900,100
20240710,150800,171118140,5900,5900,5900,5900,0
20240710,150700,171118140,5900,5890,5900,5890,233
20240710,150600,169745760,5890,5890,5890,5890,0
20240710,150500,169745760,5890,5890,5890,5890,1
20240710,150400,169739870,5890,5890,5890,5890,0
20240710,150300,169739870,5890,5890,5890,5890,4
20240710,150200,169716310,5880,5880,5880,5880,0
20240710,150100,169716310,5880,5880,5880,5880,0
20240710,150000,169716310,5880,5880,5880,5880,0
20240710,145900,169716310,5880,5880,5880,5880,0
20240710,145800,169716310,5880,5880,5880,5880,90
20240710,145700,169187110,5880,5880,5880,5880,0
20240710,145600,169187110,5880,5880,5880,5880,0
20240710,145500,169187110,5880,5880,5880,5880,0
20240710,145400,169187110,5880,5880,5880,5880,0
20240710,145300,169187110,5880,5880,5880,5880,27
20240710,145200,169028350,5880,5880,5880,5880,22
20240710,145100,168898990,5880,5880,5880,5880,500
20240710,145000,165958990,5890,5890,5890,5890,10
20240710,144900,165900090,5880,5880,5880,5880,1
20240710,144800,165894210,5870,5870,5870,5870,0
20240710,144700,165894210,5870,5870,5870,5870,0
20240710,144600,165894210,5870,5870,5870,5870,0
20240710,144500,165894210,5870,5870,5870,5870,0
20240710,144400,165894210,5870,5870,5870,5870,0
20240710,144300,165894210,5870,5870,5870,5870,373
20240710,144200,163704700,5880,5880,5880,5880,282
20240710,144100,162046540,5890,5890,5890,5890,0
20240710,144000,162046540,5890,5890,5890,5890,1
20240710,143900,162040650,5880,5880,5880,5880,1050
20240710,143800,155866650,5880,5890,5890,5880,212
20240710,143700,154617990,5900,5900,5900,5900,0
20240710,143600,154617990,5900,5900,5900,5900,0
20240710,143500,154617990,5900,5900,5900,5900,281
20240710,143400,152960090,5910,5910,5910,5910,0
20240710,143300,152960090,5910,5910,5910,5910,0
20240710,143200,152960090,5910,5910,5910,5910,0
20240710,143100,152960090,5910,5910,5910,5910,0
20240710,143000,152960090,5910,5910,5910,5910,0
20240710,142900,152960090,5910,5910,5910,5910,2
20240710,142800,152948270,5910,5910,5910,5910,1
20240710,142700,152942360,5900,5900,5900,5900,0
20240710,142600,152942360,5900,5900,5900,5900,0
20240710,142500,152942360,5900,5900,5900,5900,0
20240710,142400,152942360,5900,5900,5900,5900,0
20240710,142300,152942360,5900,5900,5900,5900,0
20240710,142200,152942360,5900,5900,5900,5900,47
20240710,142100,152665060,5890,5890,5890,5890,0
20240710,142000,152665060,5890,5890,5890,5890,0
20240710,141900,152665060,5890,5890,5890,5890,0
20240710,141800,152665060,5890,5890,5890,5890,0
20240710,141700,152665060,5890,5890,5890,5890,0
20240710,141600,152665060,5890,5890,5890,5890,0
20240710,141500,152665060,5890,5890,5890,5890,0
20240710,141400,152665060,5890,5890,5890,5890,0
20240710,141300,152665060,5890,5890,5890,5890,0
20240710,141200,152665060,5890,5890,5890,5890,123
20240710,141100,151940590,5880,5880,5880,5880,0
20240710,141000,151940590,5880,5880,5880,5880,0
20240710,140900,151940590,5880,5880,5880,5880,0
20240710,140800,151940590,5880,5880,5880,5880,0
20240710,140700,151940590,5880,5880,5880,5880,0
20240710,140600,151940590,5880,5880,5880,5880,0
20240710,140500,151940590,5880,5880,5880,5880,0
20240710,140400,151940590,5880,5880,5880,5880,0
20240710,140300,151940590,5880,5890,5890,5880,94
20240710,140200,151387860,5880,5880,5880,5880,0
20240710,140100,151387860,5880,5880,5880,5880,0
20240710,140000,151387860,5880,5880,5880,5880,0
20240710,135900,151387860,5880,5880,5880,5880,0
20240710,135800,151387860,5880,5880,5880,5880,0
20240710,135700,151387860,5880,5880,5880,5880,0
20240710,135600,151387860,5880,5890,5890,5880,208
20240710,135500,150163460,5900,5900,5900,5900,0
20240710,135400,150163460,5900,5900,5900,5900,0
20240710,135300,150163460,5900,5900,5900,5900,161
20240710,135200,149213560,5900,5900,5900,5900,0
20240710,135100,149213560,5900,5900,5900,5900,0
20240710,135000,149213560,5900,5900,5900,5900,12
20240710,134900,149142760,5900,5900,5900,5900,0
20240710,134800,149142760,5900,5900,5900,5900,0
20240710,134700,149142760,5900,5900,5900,5900,0
20240710,134600,149142760,5900,5900,5900,5900,0
20240710,134500,149142760,5900,5900,5900,5900,0
20240710,134400,149142760,5900,5900,5900,5900,0
20240710,134300,149142760,5900,5900,5900,5900,0
20240710,134200,149142760,5900,5900,5900,5900,0
20240710,134100,149142760,5900,5900,5900,5900,0
20240710,134000,149142760,5900,5900,5900,5900,0
20240710,133900,149142760,5900,5900,5900,5900,0
20240710,133800,149142760,5900,5900,5900,5900,0
20240710,133700,149142760,5900,5900,5900,5900,0
20240710,133600,149142760,5900,5900,5900,5900,0
20240710,133500,149142760,5900,5900,5900,5900,0
20240710,133400,149142760,5900,5900,5900,5900,0
20240710,133300,149142760,5900,5900,5900,5900,31
20240710,133200,148959860,5900,5900,5900,5900,51
20240710,133100,148658960,5910,5910,5910,5910,0
20240710,133000,148658960,5910,5910,5910,5910,0
20240710,132900,148658960,5910,5910,5910,5910,200
20240710,132800,147476960,5910,5900,5910,5870,3344
20240710,132700,127805870,5900,5900,5900,5900,0
20240710,132600,127805870,5900,5900,5900,5900,0
20240710,132500,127805870,5900,5900,5900,5900,40
20240710,132400,127569870,5900,5900,5900,5900,162
20240710,132300,126614070,5900,5900,5900,5900,10
20240710,132200,126555070,5910,5910,5910,5910,0
20240710,132100,126555070,5910,5910,5910,5910,0
20240710,132000,126555070,5910,5910,5910,5910,0
20240710,131900,126555070,5910,5910,5910,5910,0
20240710,131800,126555070,5910,5910,5910,5910,0
20240710,131700,126555070,5910,5910,5910,5910,0
20240710,131600,126555070,5910,5900,5910,5900,170
20240710,131500,125550450,5890,5890,5890,5890,0
20240710,131400,125550450,5890,5890,5890,5890,0
20240710,131300,125550450,5890,5890,5890,5890,2
20240710,131200,125538670,5910,5910,5910,5910,0
20240710,131100,125538670,5910,5910,5910,5910,0
20240710,131000,125538670,5910,5910,5910,5910,0
20240710,130900,125538670,5910,5910,5910,5910,0
20240710,130800,125538670,5910,5910,5910,5910,0
20240710,130700,125538670,5910,5910,5910,5910,0
20240710,130600,125538670,5910,5910,5910,5910,0
20240710,130500,125538670,5910,5910,5910,5910,0
20240710,130400,125538670,5910,5910,5910,5910,0
20240710,130300,125538670,5910,5910,5910,5910,0
20240710,130200,125538670,5910,5910,5910,5910,0
20240710,130100,125538670,5910,5910,5910,5910,0
20240710,130000,125538670,5910,5910,5910,5910,0
20240710,125900,125538670,5910,5910,5910,5910,0
20240710,125800,125538670,5910,5910,5910,5910,0
20240710,125700,125538670,5910,5910,5910,5910,0
20240710,125600,125538670,5910,5910,5910,5910,0
20240710,125500,125538670,5910,5910,5910,5910,0
20240710,125400,125538670,5910,5910,5910,5910,0
20240710,125300,125538670,5910,5880,5910,5880,475
20240710,125200,122732740,5890,5890,5890,5890,0
20240710,125100,122732740,5890,5890,5890,5890,0
20240710,125000,122732740,5890,5890,5890,5890,0
20240710,124900,122732740,5890,5890,5890,5890,0
20240710,124800,122732740,5890,5890,5890,5890,0
20240710,124700,122732740,5890,5890,5890,5890,0
20240710,124600,122732740,5890,5890,5890,5890,5
20240710,124500,122703290,5890,5890,5890,5890,3
20240710,124400,122685620,5900,5900,5900,5900,0
20240710,124300,122685620,5900,5900,5900,5900,0
20240710,124200,122685620,5900,5900,5900,5900,0
20240710,124100,122685620,5900,5900,5900,5900,0
20240710,124000,122685620,5900,5900,5900,5900,0
20240710,123900,122685620,5900,5900,5900,5900,0
20240710,123800,122685620,5900,5900,5900,5900,0
20240710,123700,122685620,5900,5900,5900,5900,0
20240710,123600,122685620,5900,5900,5900,5900,0
20240710,123500,122685620,5900,5900,5900,5900,0
20240710,123400,122685620,5900,5900,5900,5900,0
20240710,123300,122685620,5900,5890,5900,5890,581
20240710,123200,119262590,5890,5890,5890,5890,1
20240710,123100,119256700,5880,5880,5880,5880,319
20240710,123000,117380980,5880,5870,5880,5870,363
20240710,122900,115248890,5860,5860,5860,5860,0
20240710,122800,115248890,5860,5860,5860,5860,0
20240710,122700,115248890,5860,5860,5860,5860,0
20240710,122600,115248890,5860,5860,5860,5860,0
20240710,122500,115248890,5860,5860,5860,5860,0
20240710,122400,115248890,5860,5860,5860,5860,0
20240710,122300,115248890,5860,5860,5860,5860,0
20240710,122200,115248890,5860,5860,5860,5860,0
20240710,122100,115248890,5860,5860,5860,5860,0
20240710,122000,115248890,5860,5860,5860,5860,0
20240710,121900,115248890,5860,5860,5860,5860,5
20240710,121800,115219590,5860,5860,5860,5860,0
20240710,121700,115219590,5860,5860,5860,5860,0
20240710,121600,115219590,5860,5860,5860,5860,116
20240710,121500,114539830,5870,5870,5870,5870,1
20240710,121400,114533960,5870,5870,5870,5870,0
20240710,121300,114533960,5870,5870,5870,5870,0
20240710,121200,114533960,5870,5870,5870,5870,0
20240710,121100,114533960,5870,5870,5870,5870,13
20240710,121000,114457650,5870,5870,5870,5870,25
20240710,120900,114310900,5870,5870,5870,5870,0
20240710,120800,114310900,5870,5870,5870,5870,0
20240710,120700,114310900,5870,5870,5870,5870,0
20240710,120600,114310900,5870,5870,5870,5870,0
20240710,120500,114310900,5870,5870,5870,5870,0
20240710,120400,114310900,5870,5870,5870,5870,0
20240710,120300,114310900,5870,5870,5870,5870,0
20240710,120200,114310900,5870,5870,5870,5870,100
20240710,120100,113723900,5860,5860,5860,5860,32
20240710,120000,113536380,5860,5860,5860,5860,597
20240710,115900,110037960,5880,5880,5880,5880,0
20240710,115800,110037960,5880,5880,5880,5880,0
20240710,115700,110037960,5880,5880,5880,5880,0
20240710,115600,110037960,5880,5880,5880,5880,0
20240710,115500,110037960,5880,5880,5880,5880,0
20240710,115400,110037960,5880,5880,5880,5880,100
20240710,115300,109449960,5860,5860,5860,5860,0
20240710,115200,109449960,5860,5860,5860,5860,0
20240710,115100,109449960,5860,5860,5860,5860,0
20240710,115000,109449960,5860,5860,5860,5860,132
20240710,114900,108676440,5860,5860,5860,5860,0
20240710,114800,108676440,5860,5860,5860,5860,0
20240710,114700,108676440,5860,5860,5860,5860,378
20240710,114600,106461360,5860,5860,5860,5860,111
20240710,114500,105810900,5850,5850,5850,5850,0
20240710,114400,105810900,5850,5850,5850,5850,0
20240710,114300,105810900,5850,5850,5850,5850,0
20240710,114200,105810900,5850,5850,5850,5850,0
20240710,114100,105810900,5850,5850,5850,5850,0
20240710,114000,105810900,5850,5850,5850,5850,200
20240710,113900,104640900,5850,5850,5850,5850,400
20240710,113800,102300900,5860,5860,5860,5860,1
20240710,113700,102295040,5860,5860,5860,5860,0
20240710,113600,102295040,5860,5860,5860,5860,0
20240710,113500,102295040,5860,5860,5860,5860,208
20240710,113400,101076160,5860,5860,5860,5860,270
20240710,113300,99493960,5860,5860,5860,5860,0
20240710,113200,99493960,5860,5860,5860,5860,0
20240710,113100,99493960,5860,5860,5860,5860,0
20240710,113000,99493960,5860,5860,5860,5860,0
20240710,112900,99493960,5860,5860,5860,5860,0
20240710,112800,99493960,5860,5860,5860,5860,0
20240710,112700,99493960,5860,5860,5860,5860,1
20240710,112600,99488100,5860,5860,5860,5860,345
20240710,112500,97466400,5860,5860,5860,5860,0
20240710,112400,97466400,5860,5860,5860,5860,0
20240710,112300,97466400,5860,5860,5860,5860,0
20240710,112200,97466400,5860,5860,5860,5860,5
20240710,112100,97437100,5850,5850,5850,5850,0
20240710,112000,97437100,5850,5850,5850,5850,0
20240710,111900,97437100,5850,5850,5850,5850,0
20240710,111800,97437100,5850,5850,5850,5850,0
20240710,111700,97437100,5850,5850,5850,5850,0
20240710,111600,97437100,5850,5850,5850,5850,0
20240710,111500,97437100,5850,5850,5850,5850,0
20240710,111400,97437100,5850,5850,5850,5850,0
20240710,111300,97437100,5850,5850,5850,5850,0
20240710,111200,97437100,5850,5860,5860,5850,100
20240710,111100,96851900,5850,5850,5850,5850,0
20240710,111000,96851900,5850,5850,5850,5850,0
20240710,110900,96851900,5850,5850,5850,5850,0
20240710,110800,96851900,5850,5850,5850,5850,97
20240710,110700,96284450,5850,5850,5850,5850,0
20240710,110600,96284450,5850,5850,5850,5850,0
20240710,110500,96284450,5850,5850,5850,5850,0
20240710,110400,96284450,5850,5860,5860,5850,612
20240710,110300,92698140,5870,5870,5870,5870,0
20240710,110200,92698140,5870,5870,5870,5870,0
20240710,110100,92698140,5870,5870,5870,5870,1
20240710,110000,92692270,5890,5890,5890,5890,0
20240710,105900,92692270,5890,5890,5890,5890,0
20240710,105800,92692270,5890,5890,5890,5890,0
20240710,105700,92692270,5890,5890,5890,5890,0
20240710,105600,92692270,5890,5890,5890,5890,0
20240710,105500,92692270,5890,5890,5890,5890,0
20240710,105400,92692270,5890,5890,5890,5890,0
20240710,105300,92692270,5890,5890,5890,5890,0
20240710,105200,92692270,5890,5890,5890,5890,1
20240710,105100,92686380,5860,5860,5860,5860,0
20240710,105000,92686380,5860,5860,5860,5860,0
20240710,104900,92686380,5860,5860,5860,5860,0
20240710,104800,92686380,5860,5860,5860,5860,0
20240710,104700,92686380,5860,5860,5860,5860,0
20240710,104600,92686380,5860,5860,5860,5860,101
20240710,104500,92094520,5860,5860,5860,5860,0
20240710,104400,92094520,5860,5860,5860,5860,0
20240710,104300,92094520,5860,5860,5860,5860,0
20240710,104200,92094520,5860,5860,5860,5860,0
20240710,104100,92094520,5860,5860,5860,5860,1
20240710,104000,92088660,5850,5850,5850,5850,0
20240710,103900,92088660,5850,5880,5880,5850,4500
20240710,103800,65752840,5880,5880,5880,5880,0
20240710,103700,65752840,5880,5880,5880,5880,0
20240710,103600,65752840,5880,5880,5880,5880,100
20240710,103500,65164840,5880,5880,5880,5880,0
20240710,103400,65164840,5880,5880,5880,5880,0
20240710,103300,65164840,5880,5880,5880,5880,0
20240710,103200,65164840,5880,5880,5880,5880,280
20240710,103100,63518440,5890,5890,5890,5890,72
20240710,103000,63094360,5900,5900,5900,5900,0
20240710,102900,63094360,5900,5900,5900,5900,0
20240710,102800,63094360,5900,5900,5900,5900,0
20240710,102700,63094360,5900,5900,5900,5900,0
20240710,102600,63094360,5900,5900,5900,5900,0
20240710,102500,63094360,5900,5900,5900,5900,0
20240710,102400,63094360,5900,5900,5900,5900,0
20240710,102300,63094360,5900,5900,5900,5900,0
20240710,102200,63094360,5900,5900,5900,5900,0
20240710,102100,63094360,5900,5900,5900,5900,0
20240710,102000,63094360,5900,5900,5900,5900,0
20240710,101900,63094360,5900,5900,5900,5900,0
20240710,101800,63094360,5900,5900,5900,5900,0
20240710,101700,63094360,5900,5900,5900,5900,10
20240710,101600,63035360,5900,5900,5900,5900,1
20240710,101500,63029460,5890,5890,5890,5890,0
20240710,101400,63029460,5890,5890,5890,5890,579
20240710,101300,59619150,5900,5900,5900,5900,0
20240710,101200,59619150,5900,5900,5900,5900,5
20240710,101100,59589650,5900,5900,5900,5900,0
20240710,101000,59589650,5900,5900,5900,5900,32
20240710,100900,59400850,5900,5900,5900,5900,0
20240710,100800,59400850,5900,5900,5900,5900,0
20240710,100700,59400850,5900,5900,5900,5900,1
20240710,100600,59394950,5900,5900,5900,5900,0
20240710,100500,59394950,5900,5900,5900,5900,17
20240710,100400,59294650,5900,5900,5900,5900,1
20240710,100300,59288750,5900,5900,5900,5900,1
20240710,100200,59282850,5900,5900,5900,5900,1
20240710,100100,59276950,5910,5910,5910,5910,0
20240710,100000,59276950,5910,5890,5910,5890,502
20240710,095900,56316000,5890,5890,5890,5890,0
20240710,095800,56316000,5890,5890,5890,5890,3
20240710,095700,56298330,5870,5870,5870,5870,0
20240710,095600,56298330,5870,5870,5870,5870,105
20240710,095500,55681980,5910,5910,5910,5910,0
20240710,095400,55681980,5910,5910,5910,5910,0
20240710,095300,55681980,5910,5910,5910,5910,0
20240710,095200,55681980,5910,5880,5910,5880,1031
20240710,095100,49594120,5860,5860,5860,5860,359
20240710,095000,47490380,5860,5860,5860,5860,0
20240710,094900,47490380,5860,5890,5890,5850,4909
20240710,094800,18717520,5890,5890,5890,5890,0
20240710,094700,18717520,5890,5890,5890,5890,0
20240710,094600,18717520,5890,5890,5890,5890,0
20240710,094500,18717520,5890,5890,5890,5890,61
20240710,094400,18358230,5880,5880,5880,5880,0
20240710,094300,18358230,5880,5880,5880,5880,0
20240710,094200,18358230,5880,5880,5880,5880,0
20240710,094100,18358230,5880,5880,5880,5880,0
20240710,094000,18358230,5880,5880,5880,5880,200
20240710,093900,17182230,5890,5890,5890,5890,1
20240710,093800,17176340,5890,5890,5890,5890,0
20240710,093700,17176340,5890,5880,5890,5880,204
20240710,093600,15974860,5880,5880,5880,5880,0
20240710,093500,15974860,5880,5880,5880,5880,1
20240710,093400,15968980,5870,5870,5870,5870,0
20240710,093300,15968980,5870,5870,5870,5870,0
20240710,093200,15968980,5870,5870,5870,5870,0
20240710,093100,15968980,5870,5870,5870,5870,0
20240710,093000,15968980,5870,5870,5870,5870,0
20240710,092900,15968980,5870,5870,5870,5870,0
20240710,092800,15968980,5870,5880,5880,5870,880
20240710,092700,10795480,5880,5880,5880,5880,0
20240710,092600,10795480,5880,5880,5880,5880,0
20240710,092500,10795480,5880,5880,5880,5880,0
20240710,092400,10795480,5880,5900,5900,5880,445
20240710,092300,8173060,5900,5900,5900,5900,42
20240710,092200,7925260,5910,5910,5910,5910,0
20240710,092100,7925260,5910,5910,5910,5910,1
20240710,092000,7919350,5910,5920,5920,5910,236
20240710,091900,6523120,5920,5920,5920,5920,0
20240710,091800,6523120,5920,5930,5930,5920,171
20240710,091700,5509310,5940,5940,5940,5940,50
20240710,091600,5212310,5930,5930,5930,5930,57
20240710,091500,4874300,5930,5930,5930,5930,0
20240710,091400,4874300,5930,5930,5930,5930,0
20240710,091300,4874300,5930,5930,5930,5930,0
20240710,091200,4874300,5930,5930,5930,5930,0
20240710,091100,4874300,5930,5930,5930,5930,0
20240710,091000,4874300,5930,5930,5930,5930,0
20240710,090900,4874300,5930,5930,5930,5930,0
20240710,090800,4874300,5930,5930,5930,5930,27
20240710,090700,4714190,5930,5930,5930,5930,0
20240710,090600,4714190,5930,5930,5930,5930,0
20240710,090500,4714190,5930,5950,5950,5930,219
20240710,090400,3415500,5940,5940,5940,5940,0
20240710,090300,3415500,5940,5940,5940,5940,0
20240710,090200,3415500,5940,5940,5940,5940,0
20240710,090100,3415500,5940,5940,5940,5940,200
20240710,090000,2227500,5940,5940,5940,5940,375