KissMeData/072870/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,195500,177914900,11480,11480,11480,11480,758
20240710,195400,177914900,11480,11480,11480,11480,0
20240710,195300,177914900,11480,11480,11480,11480,0
20240710,195200,177914900,11480,11480,11480,11480,0
20240710,195100,177914900,11480,11480,11480,11480,0
20240710,195000,177914900,11480,11480,11480,11480,0
20240710,194900,177914900,11480,11480,11480,11480,0
20240710,194800,177914900,11480,11480,11480,11480,0
20240710,194700,177914900,11480,11480,11480,11480,0
20240710,194600,177914900,11480,11480,11480,11480,0
20240710,194500,177914900,11480,11480,11480,11480,0
20240710,194400,177914900,11480,11480,11480,11480,0
20240710,194300,177914900,11480,11480,11480,11480,0
20240710,194200,177914900,11480,11480,11480,11480,0
20240710,194100,177914900,11480,11480,11480,11480,0
20240710,194000,177914900,11480,11480,11480,11480,0
20240710,193900,177914900,11480,11480,11480,11480,0
20240710,193800,177914900,11480,11480,11480,11480,0
20240710,193700,177914900,11480,11480,11480,11480,0
20240710,193600,177914900,11480,11480,11480,11480,0
20240710,193500,177914900,11480,11480,11480,11480,0
20240710,193400,177914900,11480,11480,11480,11480,0
20240710,193300,177914900,11480,11480,11480,11480,0
20240710,193200,177914900,11480,11480,11480,11480,0
20240710,193100,177914900,11480,11480,11480,11480,0
20240710,193000,177914900,11480,11480,11480,11480,0
20240710,192900,177914900,11480,11480,11480,11480,0
20240710,192800,177914900,11480,11480,11480,11480,0
20240710,192700,177914900,11480,11480,11480,11480,0
20240710,192600,177914900,11480,11480,11480,11480,0
20240710,192500,177914900,11480,11480,11480,11480,758
20240710,192400,177914900,11480,11480,11480,11480,0
20240710,192300,177914900,11480,11480,11480,11480,0
20240710,192200,177914900,11480,11480,11480,11480,0
20240710,192100,177914900,11480,11480,11480,11480,0
20240710,192000,177914900,11480,11480,11480,11480,0
20240710,191900,177914900,11480,11480,11480,11480,0
20240710,191800,177914900,11480,11480,11480,11480,0
20240710,191700,177914900,11480,11480,11480,11480,0
20240710,191600,177914900,11480,11480,11480,11480,0
20240710,191500,177914900,11480,11480,11480,11480,0
20240710,191400,177914900,11480,11480,11480,11480,0
20240710,191300,177914900,11480,11480,11480,11480,0
20240710,191200,177914900,11480,11480,11480,11480,0
20240710,191100,177914900,11480,11480,11480,11480,0
20240710,191000,177914900,11480,11480,11480,11480,0
20240710,190900,177914900,11480,11480,11480,11480,0
20240710,190800,177914900,11480,11480,11480,11480,0
20240710,190700,177914900,11480,11480,11480,11480,0
20240710,190600,177914900,11480,11480,11480,11480,0
20240710,190500,177914900,11480,11480,11480,11480,0
20240710,190400,177914900,11480,11480,11480,11480,0
20240710,190300,177914900,11480,11480,11480,11480,0
20240710,190200,177914900,11480,11480,11480,11480,0
20240710,190100,177914900,11480,11480,11480,11480,0
20240710,190000,177914900,11480,11480,11480,11480,0
20240710,185900,177914900,11480,11480,11480,11480,0
20240710,185800,177914900,11480,11480,11480,11480,0
20240710,185700,177914900,11480,11480,11480,11480,0
20240710,185600,177914900,11480,11480,11480,11480,0
20240710,185500,177914900,11480,11480,11480,11480,758
20240710,185400,177914900,11480,11480,11480,11480,0
20240710,185300,177914900,11480,11480,11480,11480,0
20240710,185200,177914900,11480,11480,11480,11480,0
20240710,185100,177914900,11480,11480,11480,11480,0
20240710,185000,177914900,11480,11480,11480,11480,0
20240710,184900,177914900,11480,11480,11480,11480,0
20240710,184800,177914900,11480,11480,11480,11480,0
20240710,184700,177914900,11480,11480,11480,11480,0
20240710,184600,177914900,11480,11480,11480,11480,0
20240710,184500,177914900,11480,11480,11480,11480,0
20240710,184400,177914900,11480,11480,11480,11480,0
20240710,184300,177914900,11480,11480,11480,11480,0
20240710,184200,177914900,11480,11480,11480,11480,0
20240710,184100,177914900,11480,11480,11480,11480,0
20240710,184000,177914900,11480,11480,11480,11480,0
20240710,183900,177914900,11480,11480,11480,11480,0
20240710,183800,177914900,11480,11480,11480,11480,0
20240710,183700,177914900,11480,11480,11480,11480,0
20240710,183600,177914900,11480,11480,11480,11480,0
20240710,183500,177914900,11480,11480,11480,11480,0
20240710,183400,177914900,11480,11480,11480,11480,0
20240710,183300,177914900,11480,11480,11480,11480,0
20240710,183200,177914900,11480,11480,11480,11480,0
20240710,183100,177914900,11480,11480,11480,11480,0
20240710,183000,177914900,11480,11480,11480,11480,0
20240710,182900,177914900,11480,11480,11480,11480,0
20240710,182800,177914900,11480,11480,11480,11480,0
20240710,182700,177914900,11480,11480,11480,11480,0
20240710,182600,177914900,11480,11480,11480,11480,0
20240710,182500,177914900,11480,11480,11480,11480,758
20240710,182400,177914900,11480,11480,11480,11480,0
20240710,182300,177914900,11480,11480,11480,11480,0
20240710,182200,177914900,11480,11480,11480,11480,0
20240710,182100,177914900,11480,11480,11480,11480,0
20240710,182000,177914900,11480,11480,11480,11480,0
20240710,181900,177914900,11480,11480,11480,11480,0
20240710,181800,177914900,11480,11480,11480,11480,0
20240710,181700,177914900,11480,11480,11480,11480,0
20240710,181600,177914900,11480,11480,11480,11480,0
20240710,181500,177914900,11480,11480,11480,11480,0
20240710,181400,177914900,11480,11480,11480,11480,0
20240710,181300,177914900,11480,11480,11480,11480,0
20240710,181200,177914900,11480,11480,11480,11480,0
20240710,181100,177914900,11480,11480,11480,11480,0
20240710,181000,177914900,11480,11480,11480,11480,0
20240710,180900,177914900,11480,11480,11480,11480,0
20240710,180800,177914900,11480,11480,11480,11480,0
20240710,180700,177914900,11480,11480,11480,11480,0
20240710,180600,177914900,11480,11480,11480,11480,0
20240710,180500,177914900,11480,11480,11480,11480,0
20240710,180400,177914900,11480,11480,11480,11480,0
20240710,180300,177914900,11480,11480,11480,11480,0
20240710,180200,177914900,11480,11480,11480,11480,0
20240710,180100,177914900,11480,11480,11480,11480,0
20240710,180000,177914900,11480,11480,11480,11480,0
20240710,175900,177914900,11480,11480,11480,11480,0
20240710,175800,177914900,11480,11480,11480,11480,0
20240710,175700,177914900,11480,11480,11480,11480,0
20240710,175600,177914900,11480,11480,11480,11480,0
20240710,175500,177914900,11480,11480,11480,11480,758
20240710,175400,177914900,11480,11480,11480,11480,0
20240710,175300,177914900,11480,11480,11480,11480,0
20240710,175200,177914900,11480,11480,11480,11480,0
20240710,175100,177914900,11480,11480,11480,11480,0
20240710,175000,177914900,11480,11480,11480,11480,0
20240710,174900,177914900,11480,11480,11480,11480,0
20240710,174800,177914900,11480,11480,11480,11480,0
20240710,174700,177914900,11480,11480,11480,11480,0
20240710,174600,177914900,11480,11480,11480,11480,0
20240710,174500,177914900,11480,11480,11480,11480,0
20240710,174400,177914900,11480,11480,11480,11480,0
20240710,174300,177914900,11480,11480,11480,11480,0
20240710,174200,177914900,11480,11480,11480,11480,0
20240710,174100,177914900,11480,11480,11480,11480,0
20240710,174000,177914900,11480,11480,11480,11480,0
20240710,173900,177914900,11480,11480,11480,11480,0
20240710,173800,177914900,11480,11480,11480,11480,0
20240710,173700,177914900,11480,11480,11480,11480,0
20240710,173600,177914900,11480,11480,11480,11480,0
20240710,173500,177914900,11480,11480,11480,11480,0
20240710,173400,177914900,11480,11480,11480,11480,0
20240710,173300,177914900,11480,11480,11480,11480,0
20240710,173200,177914900,11480,11480,11480,11480,0
20240710,173100,177914900,11480,11480,11480,11480,0
20240710,173000,177914900,11480,11480,11480,11480,0
20240710,172900,177914900,11480,11480,11480,11480,0
20240710,172800,177914900,11480,11480,11480,11480,0
20240710,172700,177914900,11480,11480,11480,11480,0
20240710,172600,177914900,11480,11480,11480,11480,0
20240710,172500,177914900,11480,11480,11480,11480,758
20240710,172400,177914900,11480,11480,11480,11480,0
20240710,172300,177914900,11480,11480,11480,11480,0
20240710,172200,177914900,11480,11480,11480,11480,0
20240710,172100,177914900,11480,11480,11480,11480,0
20240710,172000,177914900,11480,11480,11480,11480,0
20240710,171900,177914900,11480,11480,11480,11480,0
20240710,171800,177914900,11480,11480,11480,11480,0
20240710,171700,177914900,11480,11480,11480,11480,0
20240710,171600,177914900,11480,11480,11480,11480,0
20240710,171500,177914900,11480,11480,11480,11480,0
20240710,171400,177914900,11480,11480,11480,11480,0
20240710,171300,177914900,11480,11480,11480,11480,0
20240710,171200,177914900,11480,11480,11480,11480,0
20240710,171100,177914900,11480,11480,11480,11480,0
20240710,171000,177914900,11480,11480,11480,11480,0
20240710,170900,177914900,11480,11480,11480,11480,0
20240710,170800,177914900,11480,11480,11480,11480,0
20240710,170700,177914900,11480,11480,11480,11480,0
20240710,170600,177914900,11480,11480,11480,11480,0
20240710,170500,177914900,11480,11480,11480,11480,0
20240710,170400,177914900,11480,11480,11480,11480,0
20240710,170300,177914900,11480,11480,11480,11480,0
20240710,170200,177914900,11480,11480,11480,11480,0
20240710,170100,177914900,11480,11480,11480,11480,0
20240710,170000,177914900,11480,11480,11480,11480,0
20240710,165900,177914900,11480,11480,11480,11480,0
20240710,165800,177914900,11480,11480,11480,11480,0
20240710,165700,177914900,11480,11480,11480,11480,0
20240710,165600,177914900,11480,11480,11480,11480,0
20240710,165500,177914900,11480,11480,11480,11480,758
20240710,165400,177914900,11480,11480,11480,11480,0
20240710,165300,177914900,11480,11480,11480,11480,0
20240710,165200,177914900,11480,11480,11480,11480,0
20240710,165100,177914900,11480,11480,11480,11480,0
20240710,165000,177914900,11480,11480,11480,11480,0
20240710,164900,177914900,11480,11480,11480,11480,0
20240710,164800,177914900,11480,11480,11480,11480,0
20240710,164700,177914900,11480,11480,11480,11480,0
20240710,164600,177914900,11480,11480,11480,11480,0
20240710,164500,177914900,11480,11480,11480,11480,0
20240710,164400,177914900,11480,11480,11480,11480,0
20240710,164300,177914900,11480,11480,11480,11480,0
20240710,164200,177914900,11480,11480,11480,11480,0
20240710,164100,177914900,11480,11480,11480,11480,0
20240710,164000,177914900,11480,11480,11480,11480,0
20240710,163900,177914900,11480,11480,11480,11480,0
20240710,163800,177914900,11480,11480,11480,11480,0
20240710,163700,177914900,11480,11480,11480,11480,0
20240710,163600,177914900,11480,11480,11480,11480,0
20240710,163500,177914900,11480,11480,11480,11480,0
20240710,163400,177914900,11480,11480,11480,11480,0
20240710,163300,177914900,11480,11480,11480,11480,0
20240710,163200,177914900,11480,11480,11480,11480,0
20240710,163100,177914900,11480,11480,11480,11480,0
20240710,163000,177914900,11480,11480,11480,11480,0
20240710,162900,177914900,11480,11480,11480,11480,0
20240710,162800,177914900,11480,11480,11480,11480,0
20240710,162700,177914900,11480,11480,11480,11480,0
20240710,162600,177914900,11480,11480,11480,11480,0
20240710,162500,177914900,11480,11480,11480,11480,758
20240710,162400,177914900,11480,11480,11480,11480,0
20240710,162300,177914900,11480,11480,11480,11480,0
20240710,162200,177914900,11480,11480,11480,11480,0
20240710,162100,177914900,11480,11480,11480,11480,0
20240710,162000,177914900,11480,11480,11480,11480,0
20240710,161900,177914900,11480,11480,11480,11480,0
20240710,161800,177914900,11480,11480,11480,11480,0
20240710,161700,177914900,11480,11480,11480,11480,0
20240710,161600,177914900,11480,11480,11480,11480,0
20240710,161500,177914900,11480,11480,11480,11480,0
20240710,161400,177914900,11480,11480,11480,11480,0
20240710,161300,177914900,11480,11480,11480,11480,0
20240710,161200,177914900,11480,11480,11480,11480,0
20240710,161100,177914900,11480,11480,11480,11480,0
20240710,161000,177914900,11480,11480,11480,11480,0
20240710,160900,177914900,11480,11480,11480,11480,0
20240710,160800,177914900,11480,11480,11480,11480,0
20240710,160700,177914900,11480,11480,11480,11480,0
20240710,160600,177914900,11480,11480,11480,11480,0
20240710,160500,177914900,11480,11480,11480,11480,0
20240710,160400,177914900,11480,11480,11480,11480,0
20240710,160300,177914900,11480,11480,11480,11480,0
20240710,160200,177914900,11480,11480,11480,11480,0
20240710,160100,177914900,11480,11480,11480,11480,0
20240710,160000,177914900,11480,11480,11480,11480,0
20240710,155900,177914900,11480,11480,11480,11480,0
20240710,155800,177914900,11480,11480,11480,11480,0
20240710,155700,177914900,11480,11480,11480,11480,0
20240710,155600,177914900,11480,11480,11480,11480,0
20240710,155500,177914900,11480,11480,11480,11480,758
20240710,155400,177914900,11480,11480,11480,11480,0
20240710,155300,177914900,11480,11480,11480,11480,0
20240710,155200,177914900,11480,11480,11480,11480,0
20240710,155100,177914900,11480,11480,11480,11480,0
20240710,155000,177914900,11480,11480,11480,11480,0
20240710,154900,177914900,11480,11480,11480,11480,0
20240710,154800,177914900,11480,11480,11480,11480,0
20240710,154700,177914900,11480,11480,11480,11480,0
20240710,154600,177914900,11480,11480,11480,11480,0
20240710,154500,177914900,11480,11480,11480,11480,0
20240710,154400,177914900,11480,11480,11480,11480,0
20240710,154300,177914900,11480,11480,11480,11480,0
20240710,154200,177914900,11480,11480,11480,11480,0
20240710,154100,177914900,11480,11480,11480,11480,0
20240710,154000,177914900,11480,11480,11480,11480,0
20240710,153900,177914900,11480,11480,11480,11480,0
20240710,153800,177914900,11480,11480,11480,11480,0
20240710,153700,177914900,11480,11480,11480,11480,0
20240710,153600,177914900,11480,11480,11480,11480,0
20240710,153500,177914900,11480,11480,11480,11480,0
20240710,153400,177914900,11480,11480,11480,11480,0
20240710,153300,177914900,11480,11480,11480,11480,0
20240710,153200,177914900,11480,11480,11480,11480,0
20240710,153100,177914900,11480,11480,11480,11480,0
20240710,153000,177914900,11480,11480,11480,11480,758
20240710,152900,169213060,11400,11400,11400,11400,0
20240710,152800,169213060,11400,11400,11400,11400,0
20240710,152700,169213060,11400,11400,11400,11400,0
20240710,152600,169213060,11400,11400,11400,11400,0
20240710,152500,169213060,11400,11400,11400,11400,0
20240710,152400,169213060,11400,11400,11400,11400,0
20240710,152300,169213060,11400,11400,11400,11400,0
20240710,152200,169213060,11400,11400,11400,11400,0
20240710,152100,169213060,11400,11400,11400,11400,0
20240710,152000,169213060,11400,11400,11400,11400,0
20240710,151900,169213060,11400,11400,11400,11400,11
20240710,151800,169087660,11390,11390,11390,11390,295
20240710,151700,165727610,11390,11390,11390,11390,0
20240710,151600,165727610,11390,11390,11390,11390,0
20240710,151500,165727610,11390,11390,11390,11390,0
20240710,151400,165727610,11390,11390,11390,11390,0
20240710,151300,165727610,11390,11390,11390,11390,0
20240710,151200,165727610,11390,11390,11390,11390,0
20240710,151100,165727610,11390,11390,11390,11390,2
20240710,151000,165704830,11390,11390,11390,11390,1
20240710,150900,165693440,11380,11380,11380,11380,170
20240710,150800,163758840,11380,11380,11380,11380,0
20240710,150700,163758840,11380,11380,11380,11380,0
20240710,150600,163758840,11380,11380,11380,11380,0
20240710,150500,163758840,11380,11380,11380,11380,18
20240710,150400,163554000,11370,11370,11370,11370,3
20240710,150300,163519890,11380,11380,11380,11380,0
20240710,150200,163519890,11380,11380,11380,11380,0
20240710,150100,163519890,11380,11380,11380,11380,16
20240710,150000,163337810,11380,11380,11380,11380,0
20240710,145900,163337810,11380,11380,11380,11380,0
20240710,145800,163337810,11380,11380,11380,11380,0
20240710,145700,163337810,11380,11380,11380,11380,0
20240710,145600,163337810,11380,11380,11380,11380,1
20240710,145500,163326430,11380,11380,11380,11380,0
20240710,145400,163326430,11380,11380,11380,11380,0
20240710,145300,163326430,11380,11380,11380,11380,0
20240710,145200,163326430,11380,11380,11380,11380,10
20240710,145100,163212630,11370,11370,11370,11370,0
20240710,145000,163212630,11370,11370,11370,11370,0
20240710,144900,163212630,11370,11370,11370,11370,0
20240710,144800,163212630,11370,11370,11370,11370,0
20240710,144700,163212630,11370,11370,11370,11370,110
20240710,144600,161961930,11380,11380,11380,11380,360
20240710,144500,157865130,11380,11380,11380,11380,4
20240710,144400,157819610,11390,11390,11390,11390,0
20240710,144300,157819610,11390,11390,11390,11390,3
20240710,144200,157785440,11390,11390,11390,11390,0
20240710,144100,157785440,11390,11390,11390,11390,0
20240710,144000,157785440,11390,11390,11390,11390,0
20240710,143900,157785440,11390,11390,11390,11390,0
20240710,143800,157785440,11390,11390,11390,11390,0
20240710,143700,157785440,11390,11390,11390,11390,0
20240710,143600,157785440,11390,11390,11390,11390,22
20240710,143500,157534860,11380,11380,11380,11380,0
20240710,143400,157534860,11380,11380,11380,11380,0
20240710,143300,157534860,11380,11380,11380,11380,0
20240710,143200,157534860,11380,11380,11380,11380,0
20240710,143100,157534860,11380,11380,11380,11380,0
20240710,143000,157534860,11380,11380,11380,11380,0
20240710,142900,157534860,11380,11380,11380,11380,0
20240710,142800,157534860,11380,11380,11380,11380,0
20240710,142700,157534860,11380,11380,11380,11380,0
20240710,142600,157534860,11380,11380,11380,11380,0
20240710,142500,157534860,11380,11380,11380,11380,0
20240710,142400,157534860,11380,11380,11380,11380,1
20240710,142300,157523480,11390,11390,11390,11390,5
20240710,142200,157466530,11390,11390,11390,11390,0
20240710,142100,157466530,11390,11390,11390,11390,0
20240710,142000,157466530,11390,11390,11390,11390,0
20240710,141900,157466530,11390,11390,11390,11390,0
20240710,141800,157466530,11390,11390,11390,11390,0
20240710,141700,157466530,11390,11390,11390,11390,0
20240710,141600,157466530,11390,11380,11390,11380,15
20240710,141500,157295760,11390,11390,11390,11390,0
20240710,141400,157295760,11390,11390,11390,11390,0
20240710,141300,157295760,11390,11390,11390,11390,0
20240710,141200,157295760,11390,11390,11390,11390,0
20240710,141100,157295760,11390,11390,11390,11390,88
20240710,141000,156293440,11390,11390,11390,11390,0
20240710,140900,156293440,11390,11390,11390,11390,0
20240710,140800,156293440,11390,11390,11390,11390,0
20240710,140700,156293440,11390,11390,11390,11390,0
20240710,140600,156293440,11390,11390,11390,11390,0
20240710,140500,156293440,11390,11390,11390,11390,3
20240710,140400,156259270,11380,11380,11380,11380,0
20240710,140300,156259270,11380,11380,11380,11380,0
20240710,140200,156259270,11380,11380,11380,11380,0
20240710,140100,156259270,11380,11380,11380,11380,0
20240710,140000,156259270,11380,11380,11380,11380,0
20240710,135900,156259270,11380,11380,11380,11380,0
20240710,135800,156259270,11380,11380,11380,11380,0
20240710,135700,156259270,11380,11380,11380,11380,165
20240710,135600,154381570,11380,11380,11380,11380,0
20240710,135500,154381570,11380,11380,11380,11380,0
20240710,135400,154381570,11380,11380,11380,11380,0
20240710,135300,154381570,11380,11380,11380,11380,0
20240710,135200,154381570,11380,11380,11380,11380,0
20240710,135100,154381570,11380,11380,11380,11380,0
20240710,135000,154381570,11380,11380,11380,11380,0
20240710,134900,154381570,11380,11380,11380,11380,0
20240710,134800,154381570,11380,11380,11380,11380,0
20240710,134700,154381570,11380,11380,11380,11380,0
20240710,134600,154381570,11380,11380,11380,11380,0
20240710,134500,154381570,11380,11380,11380,11380,0
20240710,134400,154381570,11380,11380,11380,11380,0
20240710,134300,154381570,11380,11380,11380,11380,0
20240710,134200,154381570,11380,11380,11380,11380,0
20240710,134100,154381570,11380,11380,11380,11380,0
20240710,134000,154381570,11380,11380,11380,11380,0
20240710,133900,154381570,11380,11380,11380,11380,0
20240710,133800,154381570,11380,11380,11380,11380,152
20240710,133700,152651810,11390,11390,11390,11390,0
20240710,133600,152651810,11390,11390,11390,11390,0
20240710,133500,152651810,11390,11390,11390,11390,0
20240710,133400,152651810,11390,11390,11390,11390,0
20240710,133300,152651810,11390,11390,11390,11390,0
20240710,133200,152651810,11390,11390,11390,11390,100
20240710,133100,151512810,11390,11390,11390,11390,0
20240710,133000,151512810,11390,11390,11390,11390,200
20240710,132900,149234810,11390,11390,11390,11390,0
20240710,132800,149234810,11390,11390,11390,11390,0
20240710,132700,149234810,11390,11390,11390,11390,0
20240710,132600,149234810,11390,11390,11390,11390,0
20240710,132500,149234810,11390,11390,11390,11390,3
20240710,132400,149200640,11390,11390,11390,11390,0
20240710,132300,149200640,11390,11390,11390,11390,0
20240710,132200,149200640,11390,11390,11390,11390,1
20240710,132100,149189250,11390,11390,11390,11390,3
20240710,132000,149155080,11390,11390,11390,11390,0
20240710,131900,149155080,11390,11390,11390,11390,0
20240710,131800,149155080,11390,11390,11390,11390,0
20240710,131700,149155080,11390,11390,11390,11390,0
20240710,131600,149155080,11390,11390,11390,11390,1
20240710,131500,149143690,11390,11390,11390,11390,0
20240710,131400,149143690,11390,11390,11390,11390,0
20240710,131300,149143690,11390,11390,11390,11390,0
20240710,131200,149143690,11390,11390,11390,11390,0
20240710,131100,149143690,11390,11390,11390,11390,0
20240710,131000,149143690,11390,11390,11390,11390,0
20240710,130900,149143690,11390,11390,11390,11390,100
20240710,130800,148004690,11390,11390,11390,11390,0
20240710,130700,148004690,11390,11390,11390,11390,0
20240710,130600,148004690,11390,11390,11390,11390,0
20240710,130500,148004690,11390,11390,11390,11390,0
20240710,130400,148004690,11390,11390,11390,11390,0
20240710,130300,148004690,11390,11390,11390,11390,0
20240710,130200,148004690,11390,11390,11390,11390,4
20240710,130100,147959130,11380,11380,11380,11380,0
20240710,130000,147959130,11380,11380,11380,11380,0
20240710,125900,147959130,11380,11380,11380,11380,0
20240710,125800,147959130,11380,11380,11380,11380,0
20240710,125700,147959130,11380,11380,11380,11380,0
20240710,125600,147959130,11380,11380,11380,11380,0
20240710,125500,147959130,11380,11380,11380,11380,0
20240710,125400,147959130,11380,11380,11380,11380,0
20240710,125300,147959130,11380,11380,11380,11380,0
20240710,125200,147959130,11380,11380,11380,11380,0
20240710,125100,147959130,11380,11380,11380,11380,4
20240710,125000,147913610,11390,11390,11390,11390,0
20240710,124900,147913610,11390,11390,11390,11390,0
20240710,124800,147913610,11390,11390,11390,11390,3
20240710,124700,147879440,11390,11390,11390,11390,0
20240710,124600,147879440,11390,11390,11390,11390,4
20240710,124500,147833880,11380,11380,11380,11380,0
20240710,124400,147833880,11380,11380,11380,11380,0
20240710,124300,147833880,11380,11380,11380,11380,0
20240710,124200,147833880,11380,11380,11380,11380,0
20240710,124100,147833880,11380,11380,11380,11380,0
20240710,124000,147833880,11380,11380,11380,11380,0
20240710,123900,147833880,11380,11380,11380,11380,0
20240710,123800,147833880,11380,11380,11380,11380,9
20240710,123700,147731460,11400,11400,11400,11400,0
20240710,123600,147731460,11400,11400,11400,11400,0
20240710,123500,147731460,11400,11400,11400,11400,2
20240710,123400,147708660,11410,11410,11410,11410,0
20240710,123300,147708660,11410,11410,11410,11410,52
20240710,123200,147115340,11410,11410,11410,11410,0
20240710,123100,147115340,11410,11410,11410,11410,0
20240710,123000,147115340,11410,11410,11410,11410,0
20240710,122900,147115340,11410,11410,11410,11410,0
20240710,122800,147115340,11410,11410,11410,11410,0
20240710,122700,147115340,11410,11410,11410,11410,4
20240710,122600,147069700,11390,11390,11390,11390,0
20240710,122500,147069700,11390,11390,11390,11390,0
20240710,122400,147069700,11390,11390,11390,11390,0
20240710,122300,147069700,11390,11390,11390,11390,0
20240710,122200,147069700,11390,11390,11390,11390,0
20240710,122100,147069700,11390,11390,11390,11390,0
20240710,122000,147069700,11390,11390,11390,11390,1917
20240710,121900,125235070,11390,11390,11390,11390,0
20240710,121800,125235070,11390,11390,11390,11390,0
20240710,121700,125235070,11390,11390,11390,11390,0
20240710,121600,125235070,11390,11390,11390,11390,0
20240710,121500,125235070,11390,11390,11390,11390,0
20240710,121400,125235070,11390,11390,11390,11390,26
20240710,121300,124938930,11390,11390,11390,11390,0
20240710,121200,124938930,11390,11390,11390,11390,0
20240710,121100,124938930,11390,11390,11390,11390,3
20240710,121000,124904760,11390,11390,11390,11390,0
20240710,120900,124904760,11390,11390,11390,11390,2
20240710,120800,124881980,11390,11390,11390,11390,0
20240710,120700,124881980,11390,11390,11390,11390,0
20240710,120600,124881980,11390,11390,11390,11390,0
20240710,120500,124881980,11390,11390,11390,11390,0
20240710,120400,124881980,11390,11390,11390,11390,18
20240710,120300,124676960,11390,11390,11390,11390,0
20240710,120200,124676960,11390,11390,11390,11390,15
20240710,120100,124506110,11390,11390,11390,11390,0
20240710,120000,124506110,11390,11390,11390,11390,0
20240710,115900,124506110,11390,11390,11390,11390,0
20240710,115800,124506110,11390,11390,11390,11390,1
20240710,115700,124494720,11390,11390,11390,11390,0
20240710,115600,124494720,11390,11390,11390,11390,0
20240710,115500,124494720,11390,11390,11390,11390,0
20240710,115400,124494720,11390,11390,11390,11390,0
20240710,115300,124494720,11390,11390,11390,11390,0
20240710,115200,124494720,11390,11390,11390,11390,0
20240710,115100,124494720,11390,11390,11390,11390,0
20240710,115000,124494720,11390,11390,11390,11390,0
20240710,114900,124494720,11390,11390,11390,11390,0
20240710,114800,124494720,11390,11390,11390,11390,103
20240710,114700,123321550,11390,11390,11390,11390,1738
20240710,114600,103525730,11390,11390,11390,11390,0
20240710,114500,103525730,11390,11390,11390,11390,0
20240710,114400,103525730,11390,11390,11390,11390,0
20240710,114300,103525730,11390,11390,11390,11390,0
20240710,114200,103525730,11390,11390,11390,11390,10
20240710,114100,103411830,11390,11390,11390,11390,11
20240710,114000,103286540,11390,11390,11390,11390,20
20240710,113900,103058740,11390,11390,11390,11390,21
20240710,113800,102819550,11380,11380,11380,11380,0
20240710,113700,102819550,11380,11380,11380,11380,0
20240710,113600,102819550,11380,11380,11380,11380,0
20240710,113500,102819550,11380,11380,11380,11380,1
20240710,113400,102808170,11390,11390,11390,11390,1
20240710,113300,102796780,11390,11390,11390,11390,1625
20240710,113200,84288030,11390,11390,11390,11390,0
20240710,113100,84288030,11390,11390,11390,11390,0
20240710,113000,84288030,11390,11390,11390,11390,0
20240710,112900,84288030,11390,11390,11390,11390,1
20240710,112800,84276640,11390,11390,11390,11390,0
20240710,112700,84276640,11390,11390,11390,11390,786
20240710,112600,75324100,11390,11390,11390,11390,310
20240710,112500,71793200,11390,11390,11390,11390,1436
20240710,112400,55437160,11390,11390,11390,11390,43
20240710,112300,54947390,11400,11400,11400,11400,4
20240710,112200,54901790,11400,11400,11400,11400,0
20240710,112100,54901790,11400,11400,11400,11400,0
20240710,112000,54901790,11400,11400,11400,11400,0
20240710,111900,54901790,11400,11400,11400,11400,0
20240710,111800,54901790,11400,11390,11400,11390,3
20240710,111700,54867600,11400,11400,11400,11400,0
20240710,111600,54867600,11400,11400,11400,11400,0
20240710,111500,54867600,11400,11400,11400,11400,0
20240710,111400,54867600,11400,11400,11400,11400,10
20240710,111300,54753600,11400,11400,11400,11400,0
20240710,111200,54753600,11400,11400,11400,11400,0
20240710,111100,54753600,11400,11400,11400,11400,0
20240710,111000,54753600,11400,11400,11400,11400,0
20240710,110900,54753600,11400,11400,11400,11400,1
20240710,110800,54742200,11390,11390,11390,11390,0
20240710,110700,54742200,11390,11390,11390,11390,1
20240710,110600,54730810,11400,11400,11400,11400,0
20240710,110500,54730810,11400,11400,11400,11400,0
20240710,110400,54730810,11400,11400,11400,11400,0
20240710,110300,54730810,11400,11400,11400,11400,1
20240710,110200,54719410,11400,11400,11400,11400,3
20240710,110100,54685210,11400,11400,11400,11400,0
20240710,110000,54685210,11400,11400,11400,11400,1
20240710,105900,54673810,11410,11410,11410,11410,0
20240710,105800,54673810,11410,11410,11410,11410,0
20240710,105700,54673810,11410,11410,11410,11410,7
20240710,105600,54593940,11410,11410,11410,11410,0
20240710,105500,54593940,11410,11410,11410,11410,0
20240710,105400,54593940,11410,11410,11410,11410,0
20240710,105300,54593940,11410,11410,11410,11410,5
20240710,105200,54536890,11420,11420,11420,11420,0
20240710,105100,54536890,11420,11420,11420,11420,0
20240710,105000,54536890,11420,11420,11420,11420,0
20240710,104900,54536890,11420,11420,11420,11420,0
20240710,104800,54536890,11420,11420,11420,11420,0
20240710,104700,54536890,11420,11420,11420,11420,0
20240710,104600,54536890,11420,11420,11420,11420,0
20240710,104500,54536890,11420,11420,11420,11420,13
20240710,104400,54388430,11420,11420,11420,11420,2050
20240710,104300,30977430,11420,11420,11420,11420,0
20240710,104200,30977430,11420,11420,11420,11420,0
20240710,104100,30977430,11420,11420,11420,11420,0
20240710,104000,30977430,11420,11420,11420,11420,0
20240710,103900,30977430,11420,11420,11420,11420,0
20240710,103800,30977430,11420,11420,11420,11420,0
20240710,103700,30977430,11420,11420,11420,11420,0
20240710,103600,30977430,11420,11420,11420,11420,1
20240710,103500,30966010,11430,11430,11430,11430,1
20240710,103400,30954580,11460,11460,11460,11460,0
20240710,103300,30954580,11460,11460,11460,11460,0
20240710,103200,30954580,11460,11460,11460,11460,0
20240710,103100,30954580,11460,11460,11460,11460,0
20240710,103000,30954580,11460,11420,11460,11420,272
20240710,102900,27848260,11420,11420,11420,11420,0
20240710,102800,27848260,11420,11420,11420,11420,0
20240710,102700,27848260,11420,11420,11420,11420,0
20240710,102600,27848260,11420,11420,11420,11420,0
20240710,102500,27848260,11420,11420,11420,11420,0
20240710,102400,27848260,11420,11420,11420,11420,0
20240710,102300,27848260,11420,11420,11420,11420,26
20240710,102200,27551340,11420,11420,11420,11420,0
20240710,102100,27551340,11420,11430,11430,11420,76
20240710,102000,26682920,11440,11450,11450,11440,114
20240710,101900,25378130,11450,11450,11450,11450,5
20240710,101800,25320880,11460,11460,11460,11460,0
20240710,101700,25320880,11460,11460,11460,11460,1
20240710,101600,25309420,11490,11490,11490,11490,0
20240710,101500,25309420,11490,11490,11490,11490,0
20240710,101400,25309420,11490,11490,11490,11490,0
20240710,101300,25309420,11490,11490,11490,11490,0
20240710,101200,25309420,11490,11460,11490,11450,8
20240710,101100,25217680,11470,11470,11500,11470,14
20240710,101000,25056830,11500,11460,11500,11450,166
20240710,100900,23151170,11460,11460,11460,11460,0
20240710,100800,23151170,11460,11460,11460,11460,0
20240710,100700,23151170,11460,11470,11470,11460,100
20240710,100600,22004270,11480,11480,11480,11480,1
20240710,100500,21992790,11480,11480,11480,11480,10
20240710,100400,21877990,11490,11480,11500,11460,158
20240710,100300,20062600,11450,11480,11500,11420,154
20240710,100200,18300100,11500,11360,11500,11360,705
20240710,100100,10239830,11360,11360,11360,11360,5
20240710,100000,10183030,11360,11330,11360,11330,2
20240710,095900,10160340,11330,11350,11350,11330,265
20240710,095800,7156540,11360,11360,11370,11360,28
20240710,095700,6838260,11370,11360,11370,11360,3
20240710,095600,6804160,11370,11370,11370,11370,0
20240710,095500,6804160,11370,11350,11370,11350,136
20240710,095400,5259010,11340,11340,11340,11340,0
20240710,095300,5259010,11340,11340,11340,11340,110
20240710,095200,4011610,11330,11330,11330,11330,0
20240710,095100,4011610,11330,11330,11330,11330,0
20240710,095000,4011610,11330,11330,11330,11330,0
20240710,094900,4011610,11330,11330,11330,11330,0
20240710,094800,4011610,11330,11330,11330,11330,0
20240710,094700,4011610,11330,11330,11330,11330,0
20240710,094600,4011610,11330,11330,11330,11330,0
20240710,094500,4011610,11330,11330,11330,11330,0
20240710,094400,4011610,11330,11330,11330,11330,0
20240710,094300,4011610,11330,11330,11330,11330,2
20240710,094200,3988950,11330,11330,11330,11330,0
20240710,094100,3988950,11330,11330,11330,11330,1
20240710,094000,3977620,11330,11330,11330,11330,0
20240710,093900,3977620,11330,11330,11330,11330,0
20240710,093800,3977620,11330,11330,11330,11330,0
20240710,093700,3977620,11330,11330,11330,11330,0
20240710,093600,3977620,11330,11320,11330,11320,3
20240710,093500,3943640,11320,11320,11320,11320,0
20240710,093400,3943640,11320,11320,11320,11320,18
20240710,093300,3739880,11320,11320,11320,11320,0
20240710,093200,3739880,11320,11320,11320,11320,0
20240710,093100,3739880,11320,11320,11320,11320,0
20240710,093000,3739880,11320,11320,11320,11320,0
20240710,092900,3739880,11320,11320,11320,11320,0
20240710,092800,3739880,11320,11320,11320,11320,0
20240710,092700,3739880,11320,11320,11320,11320,0
20240710,092600,3739880,11320,11320,11320,11320,0
20240710,092500,3739880,11320,11320,11320,11320,0
20240710,092400,3739880,11320,11320,11320,11320,1
20240710,092300,3728560,11340,11330,11340,11330,3
20240710,092200,3694560,11320,11320,11320,11320,0
20240710,092100,3694560,11320,11320,11320,11320,20
20240710,092000,3468160,11330,11340,11340,11330,3
20240710,091900,3434150,11320,11320,11320,11320,0
20240710,091800,3434150,11320,11320,11320,11320,0
20240710,091700,3434150,11320,11320,11320,11320,0
20240710,091600,3434150,11320,11320,11320,11320,0
20240710,091500,3434150,11320,11320,11320,11320,0
20240710,091400,3434150,11320,11330,11330,11320,99
20240710,091300,2312940,11330,11330,11330,11330,0
20240710,091200,2312940,11330,11330,11330,11330,48
20240710,091100,1769100,11330,11330,11330,11330,3
20240710,091000,1735110,11330,11330,11330,11330,0
20240710,090900,1735110,11330,11330,11330,11330,42
20240710,090800,1259250,11350,11350,11350,11350,0
20240710,090700,1259250,11350,11350,11350,11350,0
20240710,090600,1259250,11350,11350,11350,11350,3
20240710,090500,1225200,11350,11350,11350,11350,5
20240710,090400,1168450,11330,11330,11330,11330,0
20240710,090300,1168450,11330,11330,11330,11330,0
20240710,090200,1168450,11330,11330,11330,11330,0
20240710,090100,1168450,11330,11330,11330,11330,0
20240710,090000,1168450,11330,11370,11370,11330,103