KissMeData/199550/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,204500,1034605400,10040,10040,10040,10040,2209
20240710,204400,1034605400,10040,10040,10040,10040,0
20240710,204300,1034605400,10040,10040,10040,10040,0
20240710,204200,1034605400,10040,10040,10040,10040,0
20240710,204100,1034605400,10040,10040,10040,10040,0
20240710,204000,1034605400,10040,10040,10040,10040,0
20240710,203900,1034605400,10040,10040,10040,10040,0
20240710,203800,1034605400,10040,10040,10040,10040,0
20240710,203700,1034605400,10040,10040,10040,10040,0
20240710,203600,1034605400,10040,10040,10040,10040,0
20240710,203500,1034605400,10040,10040,10040,10040,0
20240710,203400,1034605400,10040,10040,10040,10040,0
20240710,203300,1034605400,10040,10040,10040,10040,0
20240710,203200,1034605400,10040,10040,10040,10040,0
20240710,203100,1034605400,10040,10040,10040,10040,0
20240710,203000,1034605400,10040,10040,10040,10040,0
20240710,202900,1034605400,10040,10040,10040,10040,0
20240710,202800,1034605400,10040,10040,10040,10040,0
20240710,202700,1034605400,10040,10040,10040,10040,0
20240710,202600,1034605400,10040,10040,10040,10040,0
20240710,202500,1034605400,10040,10040,10040,10040,0
20240710,202400,1034605400,10040,10040,10040,10040,0
20240710,202300,1034605400,10040,10040,10040,10040,0
20240710,202200,1034605400,10040,10040,10040,10040,0
20240710,202100,1034605400,10040,10040,10040,10040,0
20240710,202000,1034605400,10040,10040,10040,10040,0
20240710,201900,1034605400,10040,10040,10040,10040,0
20240710,201800,1034605400,10040,10040,10040,10040,0
20240710,201700,1034605400,10040,10040,10040,10040,0
20240710,201600,1034605400,10040,10040,10040,10040,0
20240710,201500,1034605400,10040,10040,10040,10040,2209
20240710,201400,1034605400,10040,10040,10040,10040,0
20240710,201300,1034605400,10040,10040,10040,10040,0
20240710,201200,1034605400,10040,10040,10040,10040,0
20240710,201100,1034605400,10040,10040,10040,10040,0
20240710,201000,1034605400,10040,10040,10040,10040,0
20240710,200900,1034605400,10040,10040,10040,10040,0
20240710,200800,1034605400,10040,10040,10040,10040,0
20240710,200700,1034605400,10040,10040,10040,10040,0
20240710,200600,1034605400,10040,10040,10040,10040,0
20240710,200500,1034605400,10040,10040,10040,10040,0
20240710,200400,1034605400,10040,10040,10040,10040,0
20240710,200300,1034605400,10040,10040,10040,10040,0
20240710,200200,1034605400,10040,10040,10040,10040,0
20240710,200100,1034605400,10040,10040,10040,10040,0
20240710,200000,1034605400,10040,10040,10040,10040,0
20240710,195900,1034605400,10040,10040,10040,10040,0
20240710,195800,1034605400,10040,10040,10040,10040,0
20240710,195700,1034605400,10040,10040,10040,10040,0
20240710,195600,1034605400,10040,10040,10040,10040,0
20240710,195500,1034605400,10040,10040,10040,10040,0
20240710,195400,1034605400,10040,10040,10040,10040,0
20240710,195300,1034605400,10040,10040,10040,10040,0
20240710,195200,1034605400,10040,10040,10040,10040,0
20240710,195100,1034605400,10040,10040,10040,10040,0
20240710,195000,1034605400,10040,10040,10040,10040,0
20240710,194900,1034605400,10040,10040,10040,10040,0
20240710,194800,1034605400,10040,10040,10040,10040,0
20240710,194700,1034605400,10040,10040,10040,10040,0
20240710,194600,1034605400,10040,10040,10040,10040,0
20240710,194500,1034605400,10040,10040,10040,10040,2209
20240710,194400,1034605400,10040,10040,10040,10040,0
20240710,194300,1034605400,10040,10040,10040,10040,0
20240710,194200,1034605400,10040,10040,10040,10040,0
20240710,194100,1034605400,10040,10040,10040,10040,0
20240710,194000,1034605400,10040,10040,10040,10040,0
20240710,193900,1034605400,10040,10040,10040,10040,0
20240710,193800,1034605400,10040,10040,10040,10040,0
20240710,193700,1034605400,10040,10040,10040,10040,0
20240710,193600,1034605400,10040,10040,10040,10040,0
20240710,193500,1034605400,10040,10040,10040,10040,0
20240710,193400,1034605400,10040,10040,10040,10040,0
20240710,193300,1034605400,10040,10040,10040,10040,0
20240710,193200,1034605400,10040,10040,10040,10040,0
20240710,193100,1034605400,10040,10040,10040,10040,0
20240710,193000,1034605400,10040,10040,10040,10040,0
20240710,192900,1034605400,10040,10040,10040,10040,0
20240710,192800,1034605400,10040,10040,10040,10040,0
20240710,192700,1034605400,10040,10040,10040,10040,0
20240710,192600,1034605400,10040,10040,10040,10040,0
20240710,192500,1034605400,10040,10040,10040,10040,0
20240710,192400,1034605400,10040,10040,10040,10040,0
20240710,192300,1034605400,10040,10040,10040,10040,0
20240710,192200,1034605400,10040,10040,10040,10040,0
20240710,192100,1034605400,10040,10040,10040,10040,0
20240710,192000,1034605400,10040,10040,10040,10040,0
20240710,191900,1034605400,10040,10040,10040,10040,0
20240710,191800,1034605400,10040,10040,10040,10040,0
20240710,191700,1034605400,10040,10040,10040,10040,0
20240710,191600,1034605400,10040,10040,10040,10040,0
20240710,191500,1034605400,10040,10040,10040,10040,2209
20240710,191400,1034605400,10040,10040,10040,10040,0
20240710,191300,1034605400,10040,10040,10040,10040,0
20240710,191200,1034605400,10040,10040,10040,10040,0
20240710,191100,1034605400,10040,10040,10040,10040,0
20240710,191000,1034605400,10040,10040,10040,10040,0
20240710,190900,1034605400,10040,10040,10040,10040,0
20240710,190800,1034605400,10040,10040,10040,10040,0
20240710,190700,1034605400,10040,10040,10040,10040,0
20240710,190600,1034605400,10040,10040,10040,10040,0
20240710,190500,1034605400,10040,10040,10040,10040,0
20240710,190400,1034605400,10040,10040,10040,10040,0
20240710,190300,1034605400,10040,10040,10040,10040,0
20240710,190200,1034605400,10040,10040,10040,10040,0
20240710,190100,1034605400,10040,10040,10040,10040,0
20240710,190000,1034605400,10040,10040,10040,10040,0
20240710,185900,1034605400,10040,10040,10040,10040,0
20240710,185800,1034605400,10040,10040,10040,10040,0
20240710,185700,1034605400,10040,10040,10040,10040,0
20240710,185600,1034605400,10040,10040,10040,10040,0
20240710,185500,1034605400,10040,10040,10040,10040,0
20240710,185400,1034605400,10040,10040,10040,10040,0
20240710,185300,1034605400,10040,10040,10040,10040,0
20240710,185200,1034605400,10040,10040,10040,10040,0
20240710,185100,1034605400,10040,10040,10040,10040,0
20240710,185000,1034605400,10040,10040,10040,10040,0
20240710,184900,1034605400,10040,10040,10040,10040,0
20240710,184800,1034605400,10040,10040,10040,10040,0
20240710,184700,1034605400,10040,10040,10040,10040,0
20240710,184600,1034605400,10040,10040,10040,10040,0
20240710,184500,1034605400,10040,10040,10040,10040,2209
20240710,184400,1034605400,10040,10040,10040,10040,0
20240710,184300,1034605400,10040,10040,10040,10040,0
20240710,184200,1034605400,10040,10040,10040,10040,0
20240710,184100,1034605400,10040,10040,10040,10040,0
20240710,184000,1034605400,10040,10040,10040,10040,0
20240710,183900,1034605400,10040,10040,10040,10040,0
20240710,183800,1034605400,10040,10040,10040,10040,0
20240710,183700,1034605400,10040,10040,10040,10040,0
20240710,183600,1034605400,10040,10040,10040,10040,0
20240710,183500,1034605400,10040,10040,10040,10040,0
20240710,183400,1034605400,10040,10040,10040,10040,0
20240710,183300,1034605400,10040,10040,10040,10040,0
20240710,183200,1034605400,10040,10040,10040,10040,0
20240710,183100,1034605400,10040,10040,10040,10040,0
20240710,183000,1034605400,10040,10040,10040,10040,0
20240710,182900,1034605400,10040,10040,10040,10040,0
20240710,182800,1034605400,10040,10040,10040,10040,0
20240710,182700,1034605400,10040,10040,10040,10040,0
20240710,182600,1034605400,10040,10040,10040,10040,0
20240710,182500,1034605400,10040,10040,10040,10040,0
20240710,182400,1034605400,10040,10040,10040,10040,0
20240710,182300,1034605400,10040,10040,10040,10040,0
20240710,182200,1034605400,10040,10040,10040,10040,0
20240710,182100,1034605400,10040,10040,10040,10040,0
20240710,182000,1034605400,10040,10040,10040,10040,0
20240710,181900,1034605400,10040,10040,10040,10040,0
20240710,181800,1034605400,10040,10040,10040,10040,0
20240710,181700,1034605400,10040,10040,10040,10040,0
20240710,181600,1034605400,10040,10040,10040,10040,0
20240710,181500,1034605400,10040,10040,10040,10040,2209
20240710,181400,1034605400,10040,10040,10040,10040,0
20240710,181300,1034605400,10040,10040,10040,10040,0
20240710,181200,1034605400,10040,10040,10040,10040,0
20240710,181100,1034605400,10040,10040,10040,10040,0
20240710,181000,1034605400,10040,10040,10040,10040,0
20240710,180900,1034605400,10040,10040,10040,10040,0
20240710,180800,1034605400,10040,10040,10040,10040,0
20240710,180700,1034605400,10040,10040,10040,10040,0
20240710,180600,1034605400,10040,10040,10040,10040,0
20240710,180500,1034605400,10040,10040,10040,10040,0
20240710,180400,1034605400,10040,10040,10040,10040,0
20240710,180300,1034605400,10040,10040,10040,10040,0
20240710,180200,1034605400,10040,10040,10040,10040,0
20240710,180100,1034605400,10040,10040,10040,10040,0
20240710,180000,1034605400,10040,10040,10040,10040,0
20240710,175900,1034605400,10040,10040,10040,10040,0
20240710,175800,1034605400,10040,10040,10040,10040,0
20240710,175700,1034605400,10040,10040,10040,10040,0
20240710,175600,1034605400,10040,10040,10040,10040,0
20240710,175500,1034605400,10040,10040,10040,10040,0
20240710,175400,1034605400,10040,10040,10040,10040,0
20240710,175300,1034605400,10040,10040,10040,10040,0
20240710,175200,1034605400,10040,10040,10040,10040,0
20240710,175100,1034605400,10040,10040,10040,10040,0
20240710,175000,1034605400,10040,10040,10040,10040,0
20240710,174900,1034605400,10040,10040,10040,10040,0
20240710,174800,1034605400,10040,10040,10040,10040,0
20240710,174700,1034605400,10040,10040,10040,10040,0
20240710,174600,1034605400,10040,10040,10040,10040,0
20240710,174500,1034605400,10040,10040,10040,10040,2209
20240710,174400,1034605400,10040,10040,10040,10040,0
20240710,174300,1034605400,10040,10040,10040,10040,0
20240710,174200,1034605400,10040,10040,10040,10040,0
20240710,174100,1034605400,10040,10040,10040,10040,0
20240710,174000,1034605400,10040,10040,10040,10040,0
20240710,173900,1034605400,10040,10040,10040,10040,0
20240710,173800,1034605400,10040,10040,10040,10040,0
20240710,173700,1034605400,10040,10040,10040,10040,0
20240710,173600,1034605400,10040,10040,10040,10040,0
20240710,173500,1034605400,10040,10040,10040,10040,0
20240710,173400,1034605400,10040,10040,10040,10040,0
20240710,173300,1034605400,10040,10040,10040,10040,0
20240710,173200,1034605400,10040,10040,10040,10040,0
20240710,173100,1034605400,10040,10040,10040,10040,0
20240710,173000,1034605400,10040,10040,10040,10040,0
20240710,172900,1034605400,10040,10040,10040,10040,0
20240710,172800,1034605400,10040,10040,10040,10040,0
20240710,172700,1034605400,10040,10040,10040,10040,0
20240710,172600,1034605400,10040,10040,10040,10040,0
20240710,172500,1034605400,10040,10040,10040,10040,0
20240710,172400,1034605400,10040,10040,10040,10040,0
20240710,172300,1034605400,10040,10040,10040,10040,0
20240710,172200,1034605400,10040,10040,10040,10040,0
20240710,172100,1034605400,10040,10040,10040,10040,0
20240710,172000,1034605400,10040,10040,10040,10040,0
20240710,171900,1034605400,10040,10040,10040,10040,0
20240710,171800,1034605400,10040,10040,10040,10040,0
20240710,171700,1034605400,10040,10040,10040,10040,0
20240710,171600,1034605400,10040,10040,10040,10040,0
20240710,171500,1034605400,10040,10040,10040,10040,2209
20240710,171400,1034605400,10040,10040,10040,10040,0
20240710,171300,1034605400,10040,10040,10040,10040,0
20240710,171200,1034605400,10040,10040,10040,10040,0
20240710,171100,1034605400,10040,10040,10040,10040,0
20240710,171000,1034605400,10040,10040,10040,10040,0
20240710,170900,1034605400,10040,10040,10040,10040,0
20240710,170800,1034605400,10040,10040,10040,10040,0
20240710,170700,1034605400,10040,10040,10040,10040,0
20240710,170600,1034605400,10040,10040,10040,10040,0
20240710,170500,1034605400,10040,10040,10040,10040,0
20240710,170400,1034605400,10040,10040,10040,10040,0
20240710,170300,1034605400,10040,10040,10040,10040,0
20240710,170200,1034605400,10040,10040,10040,10040,0
20240710,170100,1034605400,10040,10040,10040,10040,0
20240710,170000,1034605400,10040,10040,10040,10040,0
20240710,165900,1034605400,10040,10040,10040,10040,0
20240710,165800,1034605400,10040,10040,10040,10040,0
20240710,165700,1034605400,10040,10040,10040,10040,0
20240710,165600,1034605400,10040,10040,10040,10040,0
20240710,165500,1034605400,10040,10040,10040,10040,0
20240710,165400,1034605400,10040,10040,10040,10040,0
20240710,165300,1034605400,10040,10040,10040,10040,0
20240710,165200,1034605400,10040,10040,10040,10040,0
20240710,165100,1034605400,10040,10040,10040,10040,0
20240710,165000,1034605400,10040,10040,10040,10040,0
20240710,164900,1034605400,10040,10040,10040,10040,0
20240710,164800,1034605400,10040,10040,10040,10040,0
20240710,164700,1034605400,10040,10040,10040,10040,0
20240710,164600,1034605400,10040,10040,10040,10040,0
20240710,164500,1034605400,10040,10040,10040,10040,2209
20240710,164400,1034605400,10040,10040,10040,10040,0
20240710,164300,1034605400,10040,10040,10040,10040,0
20240710,164200,1034605400,10040,10040,10040,10040,0
20240710,164100,1034605400,10040,10040,10040,10040,0
20240710,164000,1034605400,10040,10040,10040,10040,0
20240710,163900,1034605400,10040,10040,10040,10040,0
20240710,163800,1034605400,10040,10040,10040,10040,0
20240710,163700,1034605400,10040,10040,10040,10040,0
20240710,163600,1034605400,10040,10040,10040,10040,0
20240710,163500,1034605400,10040,10040,10040,10040,0
20240710,163400,1034605400,10040,10040,10040,10040,0
20240710,163300,1034605400,10040,10040,10040,10040,0
20240710,163200,1034605400,10040,10040,10040,10040,0
20240710,163100,1034605400,10040,10040,10040,10040,0
20240710,163000,1034605400,10040,10040,10040,10040,0
20240710,162900,1034605400,10040,10040,10040,10040,0
20240710,162800,1034605400,10040,10040,10040,10040,0
20240710,162700,1034605400,10040,10040,10040,10040,0
20240710,162600,1034605400,10040,10040,10040,10040,0
20240710,162500,1034605400,10040,10040,10040,10040,0
20240710,162400,1034605400,10040,10040,10040,10040,0
20240710,162300,1034605400,10040,10040,10040,10040,0
20240710,162200,1034605400,10040,10040,10040,10040,0
20240710,162100,1034605400,10040,10040,10040,10040,0
20240710,162000,1034605400,10040,10040,10040,10040,0
20240710,161900,1034605400,10040,10040,10040,10040,0
20240710,161800,1034605400,10040,10040,10040,10040,0
20240710,161700,1034605400,10040,10040,10040,10040,0
20240710,161600,1034605400,10040,10040,10040,10040,0
20240710,161500,1034605400,10040,10040,10040,10040,2209
20240710,161400,1034605400,10040,10040,10040,10040,0
20240710,161300,1034605400,10040,10040,10040,10040,0
20240710,161200,1034605400,10040,10040,10040,10040,0
20240710,161100,1034605400,10040,10040,10040,10040,0
20240710,161000,1034605400,10040,10040,10040,10040,0
20240710,160900,1034605400,10040,10040,10040,10040,0
20240710,160800,1034605400,10040,10040,10040,10040,0
20240710,160700,1034605400,10040,10040,10040,10040,0
20240710,160600,1034605400,10040,10040,10040,10040,0
20240710,160500,1034605400,10040,10040,10040,10040,0
20240710,160400,1034605400,10040,10040,10040,10040,0
20240710,160300,1034605400,10040,10040,10040,10040,0
20240710,160200,1034605400,10040,10040,10040,10040,0
20240710,160100,1034605400,10040,10040,10040,10040,0
20240710,160000,1034605400,10040,10040,10040,10040,0
20240710,155900,1034605400,10040,10040,10040,10040,0
20240710,155800,1034605400,10040,10040,10040,10040,0
20240710,155700,1034605400,10040,10040,10040,10040,0
20240710,155600,1034605400,10040,10040,10040,10040,0
20240710,155500,1034605400,10040,10040,10040,10040,0
20240710,155400,1034605400,10040,10040,10040,10040,0
20240710,155300,1034605400,10040,10040,10040,10040,0
20240710,155200,1034605400,10040,10040,10040,10040,0
20240710,155100,1034605400,10040,10040,10040,10040,0
20240710,155000,1034605400,10040,10040,10040,10040,0
20240710,154900,1034605400,10040,10040,10040,10040,0
20240710,154800,1034605400,10040,10040,10040,10040,0
20240710,154700,1034605400,10040,10040,10040,10040,0
20240710,154600,1034605400,10040,10040,10040,10040,0
20240710,154500,1034605400,10040,10040,10040,10040,2209
20240710,154400,1034605400,10040,10040,10040,10040,0
20240710,154300,1034605400,10040,10040,10040,10040,0
20240710,154200,1034605400,10040,10040,10040,10040,0
20240710,154100,1034605400,10040,10040,10040,10040,0
20240710,154000,1034605400,10040,10040,10040,10040,0
20240710,153900,1034605400,10040,10040,10040,10040,0
20240710,153800,1034605400,10040,10040,10040,10040,0
20240710,153700,1034605400,10040,10040,10040,10040,0
20240710,153600,1034605400,10040,10040,10040,10040,0
20240710,153500,1034605400,10040,10040,10040,10040,0
20240710,153400,1034605400,10040,10040,10040,10040,0
20240710,153300,1034605400,10040,10040,10040,10040,0
20240710,153200,1034605400,10040,10040,10040,10040,0
20240710,153100,1034605400,10040,10040,10040,10040,0
20240710,153000,1034605400,10040,10040,10040,10040,2209
20240710,152900,1012427040,10040,10040,10040,10040,0
20240710,152800,1012427040,10040,10040,10040,10040,0
20240710,152700,1012427040,10040,10040,10040,10040,0
20240710,152600,1012427040,10040,10040,10040,10040,0
20240710,152500,1012427040,10040,10040,10040,10040,0
20240710,152400,1012427040,10040,10040,10040,10040,0
20240710,152300,1012427040,10040,10040,10040,10040,0
20240710,152200,1012427040,10040,10040,10040,10040,0
20240710,152100,1012427040,10040,10040,10040,10040,0
20240710,152000,1012427040,10040,10040,10040,10040,0
20240710,151900,1012427040,10040,10040,10040,9980,525
20240710,151800,1007183940,10040,10030,10050,9990,410
20240710,151700,1003079650,10050,10030,10060,10030,571
20240710,151600,997346960,10030,10030,10030,10030,505
20240710,151500,992281810,10020,10020,10030,10020,494
20240710,151400,987331810,10020,10020,10020,10000,273
20240710,151300,984597480,10020,10020,10020,10020,19
20240710,151200,984407100,10020,10000,10020,10000,201
20240710,151100,982393110,10020,10010,10020,10000,85
20240710,151000,981542910,10020,10040,10040,10020,527
20240710,150900,976258650,10040,10040,10040,10040,2
20240710,150800,976238570,10040,10060,10060,10040,182
20240710,150700,974410720,10070,10070,10070,10070,85
20240710,150600,973554770,10070,10070,10070,10070,299
20240710,150500,970543840,10070,10070,10070,10070,20
20240710,150400,970342440,10070,10070,10070,10070,173
20240710,150300,968600330,10070,10050,10070,10030,1755
20240710,150200,950943380,10030,9990,10030,9990,975
20240710,150100,941191960,9990,9980,9990,9980,80
20240710,150000,940393530,9980,9980,9980,9980,2
20240710,145900,940373570,9950,9970,9980,9950,1609
20240710,145800,924318790,9970,9970,9970,9910,632
20240710,145700,918050450,9980,9980,9980,9980,4
20240710,145600,918010530,9980,9960,9980,9930,71
20240710,145500,917304320,9980,9980,9980,9980,2
20240710,145400,917284360,9980,9920,9980,9920,6
20240710,145300,917224570,9920,9980,9980,9920,3
20240710,145200,917194690,9980,9950,9980,9930,396
20240710,145100,913260230,9950,9950,9980,9950,141
20240710,145000,911857190,9980,9980,9980,9980,3
20240710,144900,911827250,9980,9950,9980,9950,4
20240710,144800,911787360,9980,9950,9980,9950,1867
20240710,144700,893210620,9950,9960,9960,9940,1077
20240710,144600,882495390,9990,9980,9990,9980,422
20240710,144500,878283820,9980,9970,9980,9970,12
20240710,144400,878164080,9970,9970,9970,9970,109
20240710,144300,877077350,9970,9970,9970,9970,2
20240710,144200,877057410,9970,9950,9970,9950,402
20240710,144100,873057470,9950,9950,9970,9950,14
20240710,144000,872918130,9930,9930,9930,9930,82
20240710,143900,872103870,9920,9920,9920,9920,0
20240710,143800,872103870,9920,9920,9920,9920,0
20240710,143700,872103870,9920,9920,9920,9920,866
20240710,143600,863513150,9930,9930,9930,9930,62
20240710,143500,862897490,9930,9930,9930,9930,102
20240710,143400,861884630,9930,9930,9930,9930,126
20240710,143300,860633450,9930,9930,9930,9930,0
20240710,143200,860633450,9930,9930,9930,9930,47
20240710,143100,860166740,9950,9950,9950,9950,0
20240710,143000,860166740,9950,9960,9960,9950,57
20240710,142900,859599480,9950,9950,9950,9950,10
20240710,142800,859499980,9980,9980,9980,9980,1
20240710,142700,859490000,9980,9980,9980,9980,5
20240710,142600,859440100,9970,9970,9970,9970,0
20240710,142500,859440100,9970,9970,9970,9970,0
20240710,142400,859440100,9970,9970,9970,9970,1
20240710,142300,859430130,9970,9990,9990,9970,27
20240710,142200,859160420,9990,9990,9990,9990,3
20240710,142100,859130450,9990,9990,9990,9990,50
20240710,142000,858630950,9990,9990,9990,9990,4
20240710,141900,858590990,9960,9960,9960,9930,878
20240710,141800,849855740,9960,9960,9960,9960,225
20240710,141700,847614740,9950,9950,9950,9950,94
20240710,141600,846679440,9950,9960,9960,9950,133
20240710,141500,845356060,9960,9960,9960,9960,434
20240710,141400,841033420,9960,9960,9960,9960,0
20240710,141300,841033420,9960,9960,9960,9960,0
20240710,141200,841033420,9960,9960,9960,9960,6
20240710,141100,840973660,9990,9990,9990,9990,200
20240710,141000,838975660,9990,9990,9990,9990,312
20240710,140900,835858780,9990,9990,9990,9990,0
20240710,140800,835858780,9990,9990,9990,9990,0
20240710,140700,835858780,9990,9990,9990,9990,1
20240710,140600,835848790,9990,9990,9990,9990,0
20240710,140500,835848790,9990,9970,9990,9950,101
20240710,140400,834843770,9990,9980,9990,9980,3
20240710,140300,834813820,10000,9970,10000,9970,2
20240710,140200,834793850,9980,9980,9980,9980,101
20240710,140100,833785870,9910,9970,9980,9910,583
20240710,140000,827999260,9980,9980,9980,9970,10
20240710,135900,827899500,9970,9980,9980,9930,36
20240710,135800,827540730,9980,9980,9980,9970,33
20240710,135700,827211610,9980,10000,10000,9980,85
20240710,135600,826362790,9980,10000,10000,9980,125
20240710,135500,825113530,9980,10010,10010,9980,27
20240710,135400,824843710,10010,10010,10010,9980,189
20240710,135300,822955910,9980,10000,10020,9980,25
20240710,135200,822705870,10020,9960,10020,9960,512
20240710,135100,817591060,9960,9960,9960,9960,3
20240710,135000,817561180,9960,9940,9960,9940,259
20240710,134900,814985130,9940,9940,9940,9940,2
20240710,134800,814965250,9910,9910,9910,9910,11
20240710,134700,814856240,9900,9900,9900,9900,0
20240710,134600,814856240,9900,9900,9900,9900,0
20240710,134500,814856240,9900,9900,9900,9900,0
20240710,134400,814856240,9900,9900,9900,9900,0
20240710,134300,814856240,9900,9900,9900,9900,1
20240710,134200,814846340,9900,9900,9900,9900,500
20240710,134100,809896340,9900,9950,9950,9900,3
20240710,134000,809866590,9950,9950,9950,9950,0
20240710,133900,809866590,9950,9920,9950,9920,200
20240710,133800,807878640,9900,9910,9910,9900,111
20240710,133700,806779630,9910,9910,9910,9910,0
20240710,133600,806779630,9910,9910,9910,9910,0
20240710,133500,806779630,9910,9910,9910,9910,48
20240710,133400,806303950,9900,9900,9900,9900,0
20240710,133300,806303950,9900,9900,9900,9900,0
20240710,133200,806303950,9900,9910,9910,9900,2
20240710,133100,806284140,9910,9910,9910,9910,1
20240710,133000,806274230,9900,9900,9900,9900,25
20240710,132900,806026730,9900,9900,9900,9900,0
20240710,132800,806026730,9900,9900,9900,9900,0
20240710,132700,806026730,9900,9900,9900,9900,0
20240710,132600,806026730,9900,9900,9900,9900,0
20240710,132500,806026730,9900,9900,9900,9900,48
20240710,132400,805551530,9900,9900,9900,9900,1
20240710,132300,805541630,9900,9900,9900,9900,66
20240710,132200,804888230,9910,9910,9910,9910,10
20240710,132100,804789130,9900,9900,9900,9900,0
20240710,132000,804789130,9900,9920,9920,9900,40
20240710,131900,804393090,9920,9920,9920,9920,21
20240710,131800,804184770,9920,9920,9920,9920,0
20240710,131700,804184770,9920,9920,9920,9920,0
20240710,131600,804184770,9920,9940,9940,9920,3
20240710,131500,804154980,9940,9940,9940,9940,0
20240710,131400,804154980,9940,9940,9940,9940,0
20240710,131300,804154980,9940,9900,9940,9890,37
20240710,131200,803788570,9890,9900,9900,9890,200
20240710,131100,801808730,9900,9900,9900,9900,10
20240710,131000,801709730,9900,9900,9900,9900,156
20240710,130900,800165330,9920,9900,9920,9900,557
20240710,130800,794650970,9900,9900,9900,9900,60
20240710,130700,794056970,9900,9900,9900,9900,119
20240710,130600,792878870,9920,9900,9920,9900,321
20240710,130500,789700950,9910,9910,9910,9910,0
20240710,130400,789700950,9910,9910,9910,9910,10
20240710,130300,789601850,9910,9910,9910,9910,0
20240710,130200,789601850,9910,9910,9910,9910,75
20240710,130100,788858600,9920,9920,9920,9920,0
20240710,130000,788858600,9920,9920,9920,9910,20
20240710,125900,788660240,9920,9930,9930,9920,277
20240710,125800,785910430,9930,9930,9930,9930,0
20240710,125700,785910430,9930,9930,9930,9930,7
20240710,125600,785840920,9930,9930,9930,9930,0
20240710,125500,785840920,9930,9940,9940,9930,250
20240710,125400,783358380,9950,9950,9950,9950,0
20240710,125300,783358380,9950,9950,9950,9950,0
20240710,125200,783358380,9950,9950,9950,9950,100
20240710,125100,782363380,9950,9950,9950,9950,50
20240710,125000,781865880,9940,9940,9940,9940,1
20240710,124900,781855940,9940,9940,9940,9940,10
20240710,124800,781756540,9940,9940,9940,9940,1
20240710,124700,781746600,9940,9940,9940,9940,102
20240710,124600,780732720,9950,9950,9950,9950,1
20240710,124500,780722770,9940,9940,9940,9940,0
20240710,124400,780722770,9940,9940,9940,9940,3
20240710,124300,780692950,9920,9920,9920,9920,0
20240710,124200,780692950,9920,9920,9920,9920,0
20240710,124100,780692950,9920,9920,9920,9920,0
20240710,124000,780692950,9920,9920,9920,9920,30
20240710,123900,780395350,9930,9930,9930,9930,30
20240710,123800,780097450,9930,9930,9930,9930,0
20240710,123700,780097450,9930,9930,9930,9930,15
20240710,123600,779948500,9920,9920,9920,9920,0
20240710,123500,779948500,9920,9920,9920,9920,85
20240710,123400,779105300,9920,9900,9920,9900,141
20240710,123300,777708900,9900,9900,9900,9900,4
20240710,123200,777669300,9920,9920,9920,9920,5
20240710,123100,777619700,9900,9900,9900,9900,0
20240710,123000,777619700,9900,9900,9900,9900,1
20240710,122900,777609800,9900,9900,9900,9900,0
20240710,122800,777609800,9900,9900,9900,9900,0
20240710,122700,777609800,9900,9900,9900,9900,19
20240710,122600,777421700,9900,9910,9910,9900,382
20240710,122500,773639600,9920,9910,9920,9900,54
20240710,122400,773104910,9900,9900,9900,9900,100
20240710,122300,772114910,9900,9900,9900,9900,179
20240710,122200,770342810,9920,9920,9920,9920,11
20240710,122100,770233690,9900,9900,9900,9900,1
20240710,122000,770223790,9920,9920,9920,9920,13
20240710,121900,770094830,9920,9920,9920,9920,50
20240710,121800,769598830,9920,9920,9920,9920,33
20240710,121700,769271470,9920,9890,9920,9890,201
20240710,121600,767283550,9890,9890,9890,9890,200
20240710,121500,765305550,9890,9890,9890,9890,6
20240710,121400,765246210,9890,9890,9890,9890,0
20240710,121300,765246210,9890,9890,9890,9890,38
20240710,121200,764870390,9880,9880,9880,9880,510
20240710,121100,759831590,9880,9890,9890,9880,364
20240710,121000,756234620,9890,9900,9900,9890,164
20240710,120900,754612460,9890,9900,9900,9890,554
20240710,120800,749131810,9900,9920,9920,9890,2499
20240710,120700,724388270,9920,9920,9920,9920,488
20240710,120600,719547310,9920,9940,9940,9920,2534
20240710,120500,694378620,9940,9940,9940,9940,205
20240710,120400,692340920,9950,9950,9950,9950,0
20240710,120300,692340920,9950,9950,9950,9950,214
20240710,120200,690211620,9940,9940,9940,9940,141
20240710,120100,688810080,9940,9940,9940,9940,5
20240710,120000,688760380,9940,9940,9940,9940,62
20240710,115900,688144100,9940,9940,9940,9940,6
20240710,115800,688084460,9940,9940,9940,9940,0
20240710,115700,688084460,9940,9940,9940,9940,1
20240710,115600,688074520,9930,9930,9930,9930,0
20240710,115500,688074520,9930,9930,9930,9930,0
20240710,115400,688074520,9930,9930,9930,9930,0
20240710,115300,688074520,9930,9930,9930,9930,0
20240710,115200,688074520,9930,9930,9930,9930,760
20240710,115100,680527720,9930,9940,9940,9930,100
20240710,115000,679534460,9930,9930,9930,9930,0
20240710,114900,679534460,9930,9930,9930,9930,0
20240710,114800,679534460,9930,9930,9930,9930,0
20240710,114700,679534460,9930,9930,9930,9930,167
20240710,114600,677876150,9930,9950,9950,9930,4020
20240710,114500,637933860,9950,9950,9950,9950,24
20240710,114400,637695060,9960,9960,9960,9960,0
20240710,114300,637695060,9960,9950,9960,9950,653
20240710,114200,631195840,9960,9960,9960,9960,117
20240710,114100,630030520,9960,9960,9960,9960,0
20240710,114000,630030520,9960,9960,9960,9960,15
20240710,113900,629881120,9960,9960,9960,9960,22
20240710,113800,629662000,9960,9960,9960,9960,47
20240710,113700,629193880,9970,9970,9970,9970,51
20240710,113600,628685410,9960,9960,9960,9960,66
20240710,113500,628028050,9950,9960,9960,9950,100
20240710,113400,627032450,9950,9950,9950,9950,20
20240710,113300,626833450,9950,9950,9950,9950,129
20240710,113200,625549900,9950,9950,9950,9950,509
20240710,113100,620485350,9950,9960,9960,9950,414
20240710,113000,616363200,9960,9960,9960,9960,0
20240710,112900,616363200,9960,9960,9960,9960,0
20240710,112800,616363200,9960,9970,9970,9960,834
20240710,112700,608055790,9970,9970,9970,9970,6
20240710,112600,607995970,9960,9960,9960,9960,9
20240710,112500,607906330,9980,9980,9980,9980,1
20240710,112400,607896350,9950,9960,9960,9950,60
20240710,112300,607298920,9950,9950,9960,9950,35
20240710,112200,606950550,9950,9950,9950,9950,0
20240710,112100,606950550,9950,9950,9950,9950,784
20240710,112000,599149750,9960,9960,9960,9960,92
20240710,111900,598233430,9960,9960,9960,9960,44
20240710,111800,597795190,9960,9960,9960,9960,0
20240710,111700,597795190,9960,9960,9960,9960,101
20240710,111600,596789230,9960,10000,10000,9960,254
20240710,111500,594257950,10000,10000,10000,10000,1
20240710,111400,594247950,10000,9980,10000,9980,164
20240710,111300,592610100,9960,9960,9960,9960,0
20240710,111200,592610100,9960,9960,9960,9960,2
20240710,111100,592590180,9950,9960,9960,9950,330
20240710,111000,589304390,9960,9960,9960,9960,148
20240710,110900,587830310,9960,9980,9980,9960,8
20240710,110800,587750490,9950,9970,9970,9950,1499
20240710,110700,572824430,9960,9970,9970,9960,298
20240710,110600,569853890,9980,9990,9990,9980,137
20240710,110500,568486570,9990,10000,10000,9990,557
20240710,110400,562918750,10000,10010,10010,10000,1236
20240710,110300,550557220,10010,10010,10010,10010,0
20240710,110200,550557220,10010,10050,10060,10010,291
20240710,110100,547630650,10060,10050,10060,10050,412
20240710,110000,543487600,10000,10000,10000,10000,30
20240710,105900,543187600,10000,10000,10000,10000,10
20240710,105800,543087600,10000,10000,10000,10000,69
20240710,105700,542397600,10010,10010,10010,10000,1171
20240710,105600,530683600,10010,10010,10010,10010,0
20240710,105500,530683600,10010,10020,10020,10010,43
20240710,105400,530253110,10020,10020,10020,10020,23
20240710,105300,530022650,10010,10010,10010,10010,0
20240710,105200,530022650,10010,10010,10010,10010,102
20240710,105100,529001630,10010,10020,10020,10010,198
20240710,105000,527018650,10010,10010,10010,10010,0
20240710,104900,527018650,10010,10000,10010,10000,24
20240710,104800,526778420,10000,10040,10040,10000,820
20240710,104700,518569500,10030,10030,10030,10030,0
20240710,104600,518569500,10030,10030,10030,10030,1
20240710,104500,518559470,10070,10040,10070,10040,1221
20240710,104400,506277730,10020,10040,10040,10020,2
20240710,104300,506257670,10030,10030,10030,10030,366
20240710,104200,502586690,10040,10040,10040,10030,91
20240710,104100,501673580,10040,10050,10050,10040,80
20240710,104000,500870330,10060,10060,10060,10060,344
20240710,103900,497409690,10060,10060,10060,10060,1
20240710,103800,497399630,10060,10070,10070,10060,15
20240710,103700,497248690,10070,10070,10070,10070,0
20240710,103600,497248690,10070,10080,10080,10070,271
20240710,103500,494519420,10080,10080,10080,10080,0
20240710,103400,494519420,10080,10080,10080,10080,54
20240710,103300,493975100,10070,10100,10100,10070,6
20240710,103200,493914560,10100,10100,10100,10100,10
20240710,103100,493813560,10120,10120,10120,10120,1
20240710,103000,493803440,10070,10070,10070,10070,40
20240710,102900,493400640,10140,10140,10140,10140,0
20240710,102800,493400640,10140,10040,10150,10040,597
20240710,102700,487385620,10040,10040,10040,10040,0
20240710,102600,487385620,10040,10040,10040,10040,1
20240710,102500,487375580,10040,10040,10040,10040,153
20240710,102400,485839460,10040,10050,10050,10040,412
20240710,102300,481698880,10070,10080,10080,10060,405
20240710,102200,477621110,10080,10090,10090,10080,29
20240710,102100,477328780,10070,10080,10090,10070,167
20240710,102000,475646920,10080,10080,10080,10080,105
20240710,101900,474588520,10080,10080,10080,10080,30
20240710,101800,474286120,10080,10080,10080,10080,0
20240710,101700,474286120,10080,10080,10080,10080,26
20240710,101600,474024040,10090,10090,10090,10090,50
20240710,101500,473519540,10080,10070,10080,10070,44
20240710,101400,473076400,10070,10050,10070,10050,454
20240710,101300,468506890,10050,10040,10050,10040,13
20240710,101200,468376360,10040,10040,10040,10040,795
20240710,101100,460394560,10010,10040,10040,10010,157
20240710,101000,458822720,10020,10020,10020,10020,0
20240710,100900,458822720,10020,10020,10020,10020,1
20240710,100800,458812700,10020,10020,10020,10020,139
20240710,100700,457419920,10040,10060,10060,10040,149
20240710,100600,455921930,10060,10050,10060,10050,3
20240710,100500,455891760,10040,10050,10060,10040,214
20240710,100400,453741100,10050,10030,10050,10030,114
20240710,100300,452595460,10030,10050,10050,10030,3
20240710,100200,452565330,10050,10020,10050,10020,223
20240710,100100,450324840,10010,10010,10010,10010,16
20240710,100000,450164680,10010,9990,10010,9990,3
20240710,095900,450134670,10010,9990,10010,9990,508
20240710,095800,445051870,9990,9990,9990,9990,59
20240710,095700,444462460,9970,9980,9980,9970,113
20240710,095600,443334840,9980,9990,9990,9980,39
20240710,095500,442945240,10000,10000,10000,10000,0
20240710,095400,442945240,10000,10000,10000,10000,1
20240710,095300,442935240,9990,9970,9990,9970,52
20240710,095200,442416780,9990,9990,9990,9990,19
20240710,095100,442226970,9970,9970,9970,9970,0
20240710,095000,442226970,9970,9970,9970,9970,0
20240710,094900,442226970,9970,9970,9970,9970,12
20240710,094800,442107330,9970,9970,9970,9970,4
20240710,094700,442067450,9950,9950,9950,9940,251
20240710,094600,439570010,9950,9950,9950,9930,2623
20240710,094500,413498550,9950,9960,9960,9950,301
20240710,094400,410502690,9960,9970,9970,9960,40
20240710,094300,410103990,9970,9950,9970,9950,28
20240710,094200,409825030,9940,9940,9940,9940,119
20240710,094100,408642170,9940,9940,9940,9940,206
20240710,094000,406594530,9940,9940,9940,9940,100
20240710,093900,405600530,9940,9960,9960,9940,1298
20240710,093800,392687940,9950,9950,9950,9950,51
20240710,093700,392180490,10000,9960,10000,9960,99
20240710,093600,391191250,9950,9960,9960,9950,601
20240710,093500,385210290,9960,9970,9970,9960,65
20240710,093400,384562720,9960,9960,9960,9960,39
20240710,093300,384174280,9960,9960,9960,9960,34
20240710,093200,383835640,9960,10000,10000,9960,1048
20240710,093100,373372950,10000,10000,10000,10000,1
20240710,093000,373362950,9930,9940,9940,9930,2562
20240710,092900,347921570,9930,9950,9950,9930,2013
20240710,092800,327910810,9950,9950,9950,9950,696
20240710,092700,320985610,9950,10000,10000,9940,453
20240710,092600,316475730,10000,10020,10020,10000,1306
20240710,092500,303415650,10000,9990,10020,9990,1787
20240710,092400,285547650,10000,9950,10000,9950,817
20240710,092300,277418400,9950,9950,9950,9950,91
20240710,092200,276512950,9950,9950,10000,9950,297
20240710,092100,273548800,9950,9970,9980,9940,1324
20240710,092000,260370280,9980,9980,9980,9970,434
20240710,091900,256039170,9970,10000,10000,9970,502
20240710,091800,251019230,9960,10000,10000,9960,467
20240710,091700,246359390,9940,9950,9950,9940,1505
20240710,091600,231384690,9950,9940,9950,9940,496
20240710,091500,226453020,9940,9970,9970,9930,3472
20240710,091400,191936140,9970,9970,9970,9970,293
20240710,091300,189014930,9960,9960,10020,9960,243
20240710,091200,186588510,9960,9960,10050,9960,382
20240710,091100,182782990,9980,10010,10010,9980,3749
20240710,091000,145330740,10000,10010,10010,10000,1637
20240710,090900,128959090,10010,10020,10030,10000,742
20240710,090800,121531700,10020,10090,10090,10020,1453
20240710,090700,106896400,10090,10150,10180,10090,1109
20240710,090600,95673610,10150,10190,10190,10130,160
20240710,090500,94044230,10190,10120,10190,10120,165
20240710,090400,92371070,10110,10190,10240,10110,937
20240710,090300,82847530,10190,10010,10270,10010,3366
20240710,090200,48633350,10010,10070,10070,10010,613
20240710,090100,42467330,10110,10160,10160,10070,1694
20240710,090000,25349220,10170,10190,10200,10170,2480