KissMeData/023350/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,190900,91969830,5350,5350,5350,5350,796
20240711,190800,91969830,5350,5350,5350,5350,0
20240711,190700,91969830,5350,5350,5350,5350,0
20240711,190600,91969830,5350,5350,5350,5350,0
20240711,190500,91969830,5350,5350,5350,5350,0
20240711,190400,91969830,5350,5350,5350,5350,0
20240711,190300,91969830,5350,5350,5350,5350,0
20240711,190200,91969830,5350,5350,5350,5350,0
20240711,190100,91969830,5350,5350,5350,5350,0
20240711,190000,91969830,5350,5350,5350,5350,0
20240711,185900,91969830,5350,5350,5350,5350,0
20240711,185800,91969830,5350,5350,5350,5350,0
20240711,185700,91969830,5350,5350,5350,5350,0
20240711,185600,91969830,5350,5350,5350,5350,0
20240711,185500,91969830,5350,5350,5350,5350,0
20240711,185400,91969830,5350,5350,5350,5350,0
20240711,185300,91969830,5350,5350,5350,5350,0
20240711,185200,91969830,5350,5350,5350,5350,0
20240711,185100,91969830,5350,5350,5350,5350,0
20240711,185000,91969830,5350,5350,5350,5350,0
20240711,184900,91969830,5350,5350,5350,5350,0
20240711,184800,91969830,5350,5350,5350,5350,0
20240711,184700,91969830,5350,5350,5350,5350,0
20240711,184600,91969830,5350,5350,5350,5350,0
20240711,184500,91969830,5350,5350,5350,5350,0
20240711,184400,91969830,5350,5350,5350,5350,0
20240711,184300,91969830,5350,5350,5350,5350,0
20240711,184200,91969830,5350,5350,5350,5350,0
20240711,184100,91969830,5350,5350,5350,5350,0
20240711,184000,91969830,5350,5350,5350,5350,0
20240711,183900,91969830,5350,5350,5350,5350,796
20240711,183800,91969830,5350,5350,5350,5350,0
20240711,183700,91969830,5350,5350,5350,5350,0
20240711,183600,91969830,5350,5350,5350,5350,0
20240711,183500,91969830,5350,5350,5350,5350,0
20240711,183400,91969830,5350,5350,5350,5350,0
20240711,183300,91969830,5350,5350,5350,5350,0
20240711,183200,91969830,5350,5350,5350,5350,0
20240711,183100,91969830,5350,5350,5350,5350,0
20240711,183000,91969830,5350,5350,5350,5350,0
20240711,182900,91969830,5350,5350,5350,5350,0
20240711,182800,91969830,5350,5350,5350,5350,0
20240711,182700,91969830,5350,5350,5350,5350,0
20240711,182600,91969830,5350,5350,5350,5350,0
20240711,182500,91969830,5350,5350,5350,5350,0
20240711,182400,91969830,5350,5350,5350,5350,0
20240711,182300,91969830,5350,5350,5350,5350,0
20240711,182200,91969830,5350,5350,5350,5350,0
20240711,182100,91969830,5350,5350,5350,5350,0
20240711,182000,91969830,5350,5350,5350,5350,0
20240711,181900,91969830,5350,5350,5350,5350,0
20240711,181800,91969830,5350,5350,5350,5350,0
20240711,181700,91969830,5350,5350,5350,5350,0
20240711,181600,91969830,5350,5350,5350,5350,0
20240711,181500,91969830,5350,5350,5350,5350,0
20240711,181400,91969830,5350,5350,5350,5350,0
20240711,181300,91969830,5350,5350,5350,5350,0
20240711,181200,91969830,5350,5350,5350,5350,0
20240711,181100,91969830,5350,5350,5350,5350,0
20240711,181000,91969830,5350,5350,5350,5350,0
20240711,180900,91969830,5350,5350,5350,5350,796
20240711,180800,91969830,5350,5350,5350,5350,0
20240711,180700,91969830,5350,5350,5350,5350,0
20240711,180600,91969830,5350,5350,5350,5350,0
20240711,180500,91969830,5350,5350,5350,5350,0
20240711,180400,91969830,5350,5350,5350,5350,0
20240711,180300,91969830,5350,5350,5350,5350,0
20240711,180200,91969830,5350,5350,5350,5350,0
20240711,180100,91969830,5350,5350,5350,5350,0
20240711,180000,91969830,5350,5350,5350,5350,0
20240711,175900,91969830,5350,5350,5350,5350,0
20240711,175800,91969830,5350,5350,5350,5350,0
20240711,175700,91969830,5350,5350,5350,5350,0
20240711,175600,91969830,5350,5350,5350,5350,0
20240711,175500,91969830,5350,5350,5350,5350,0
20240711,175400,91969830,5350,5350,5350,5350,0
20240711,175300,91969830,5350,5350,5350,5350,0
20240711,175200,91969830,5350,5350,5350,5350,0
20240711,175100,91969830,5350,5350,5350,5350,0
20240711,175000,91969830,5350,5350,5350,5350,0
20240711,174900,91969830,5350,5350,5350,5350,0
20240711,174800,91969830,5350,5350,5350,5350,0
20240711,174700,91969830,5350,5350,5350,5350,0
20240711,174600,91969830,5350,5350,5350,5350,0
20240711,174500,91969830,5350,5350,5350,5350,0
20240711,174400,91969830,5350,5350,5350,5350,0
20240711,174300,91969830,5350,5350,5350,5350,0
20240711,174200,91969830,5350,5350,5350,5350,0
20240711,174100,91969830,5350,5350,5350,5350,0
20240711,174000,91969830,5350,5350,5350,5350,0
20240711,173900,91969830,5350,5350,5350,5350,796
20240711,173800,91969830,5350,5350,5350,5350,0
20240711,173700,91969830,5350,5350,5350,5350,0
20240711,173600,91969830,5350,5350,5350,5350,0
20240711,173500,91969830,5350,5350,5350,5350,0
20240711,173400,91969830,5350,5350,5350,5350,0
20240711,173300,91969830,5350,5350,5350,5350,0
20240711,173200,91969830,5350,5350,5350,5350,0
20240711,173100,91969830,5350,5350,5350,5350,0
20240711,173000,91969830,5350,5350,5350,5350,0
20240711,172900,91969830,5350,5350,5350,5350,0
20240711,172800,91969830,5350,5350,5350,5350,0
20240711,172700,91969830,5350,5350,5350,5350,0
20240711,172600,91969830,5350,5350,5350,5350,0
20240711,172500,91969830,5350,5350,5350,5350,0
20240711,172400,91969830,5350,5350,5350,5350,0
20240711,172300,91969830,5350,5350,5350,5350,0
20240711,172200,91969830,5350,5350,5350,5350,0
20240711,172100,91969830,5350,5350,5350,5350,0
20240711,172000,91969830,5350,5350,5350,5350,0
20240711,171900,91969830,5350,5350,5350,5350,0
20240711,171800,91969830,5350,5350,5350,5350,0
20240711,171700,91969830,5350,5350,5350,5350,0
20240711,171600,91969830,5350,5350,5350,5350,0
20240711,171500,91969830,5350,5350,5350,5350,0
20240711,171400,91969830,5350,5350,5350,5350,0
20240711,171300,91969830,5350,5350,5350,5350,0
20240711,171200,91969830,5350,5350,5350,5350,0
20240711,171100,91969830,5350,5350,5350,5350,0
20240711,171000,91969830,5350,5350,5350,5350,0
20240711,170900,91969830,5350,5350,5350,5350,796
20240711,170800,91969830,5350,5350,5350,5350,0
20240711,170700,91969830,5350,5350,5350,5350,0
20240711,170600,91969830,5350,5350,5350,5350,0
20240711,170500,91969830,5350,5350,5350,5350,0
20240711,170400,91969830,5350,5350,5350,5350,0
20240711,170300,91969830,5350,5350,5350,5350,0
20240711,170200,91969830,5350,5350,5350,5350,0
20240711,170100,91969830,5350,5350,5350,5350,0
20240711,170000,91969830,5350,5350,5350,5350,0
20240711,165900,91969830,5350,5350,5350,5350,0
20240711,165800,91969830,5350,5350,5350,5350,0
20240711,165700,91969830,5350,5350,5350,5350,0
20240711,165600,91969830,5350,5350,5350,5350,0
20240711,165500,91969830,5350,5350,5350,5350,0
20240711,165400,91969830,5350,5350,5350,5350,0
20240711,165300,91969830,5350,5350,5350,5350,0
20240711,165200,91969830,5350,5350,5350,5350,0
20240711,165100,91969830,5350,5350,5350,5350,0
20240711,165000,91969830,5350,5350,5350,5350,0
20240711,164900,91969830,5350,5350,5350,5350,0
20240711,164800,91969830,5350,5350,5350,5350,0
20240711,164700,91969830,5350,5350,5350,5350,0
20240711,164600,91969830,5350,5350,5350,5350,0
20240711,164500,91969830,5350,5350,5350,5350,0
20240711,164400,91969830,5350,5350,5350,5350,0
20240711,164300,91969830,5350,5350,5350,5350,0
20240711,164200,91969830,5350,5350,5350,5350,0
20240711,164100,91969830,5350,5350,5350,5350,0
20240711,164000,91969830,5350,5350,5350,5350,0
20240711,163900,91969830,5350,5350,5350,5350,796
20240711,163800,91969830,5350,5350,5350,5350,0
20240711,163700,91969830,5350,5350,5350,5350,0
20240711,163600,91969830,5350,5350,5350,5350,0
20240711,163500,91969830,5350,5350,5350,5350,0
20240711,163400,91969830,5350,5350,5350,5350,0
20240711,163300,91969830,5350,5350,5350,5350,0
20240711,163200,91969830,5350,5350,5350,5350,0
20240711,163100,91969830,5350,5350,5350,5350,0
20240711,163000,91969830,5350,5350,5350,5350,0
20240711,162900,91969830,5350,5350,5350,5350,0
20240711,162800,91969830,5350,5350,5350,5350,0
20240711,162700,91969830,5350,5350,5350,5350,0
20240711,162600,91969830,5350,5350,5350,5350,0
20240711,162500,91969830,5350,5350,5350,5350,0
20240711,162400,91969830,5350,5350,5350,5350,0
20240711,162300,91969830,5350,5350,5350,5350,0
20240711,162200,91969830,5350,5350,5350,5350,0
20240711,162100,91969830,5350,5350,5350,5350,0
20240711,162000,91969830,5350,5350,5350,5350,0
20240711,161900,91969830,5350,5350,5350,5350,0
20240711,161800,91969830,5350,5350,5350,5350,0
20240711,161700,91969830,5350,5350,5350,5350,0
20240711,161600,91969830,5350,5350,5350,5350,0
20240711,161500,91969830,5350,5350,5350,5350,0
20240711,161400,91969830,5350,5350,5350,5350,0
20240711,161300,91969830,5350,5350,5350,5350,0
20240711,161200,91969830,5350,5350,5350,5350,0
20240711,161100,91969830,5350,5350,5350,5350,0
20240711,161000,91969830,5350,5350,5350,5350,0
20240711,160900,91969830,5350,5350,5350,5350,796
20240711,160800,91969830,5350,5350,5350,5350,0
20240711,160700,91969830,5350,5350,5350,5350,0
20240711,160600,91969830,5350,5350,5350,5350,0
20240711,160500,91969830,5350,5350,5350,5350,0
20240711,160400,91969830,5350,5350,5350,5350,0
20240711,160300,91969830,5350,5350,5350,5350,0
20240711,160200,91969830,5350,5350,5350,5350,0
20240711,160100,91969830,5350,5350,5350,5350,0
20240711,160000,91969830,5350,5350,5350,5350,0
20240711,155900,91969830,5350,5350,5350,5350,0
20240711,155800,91969830,5350,5350,5350,5350,0
20240711,155700,91969830,5350,5350,5350,5350,0
20240711,155600,91969830,5350,5350,5350,5350,0
20240711,155500,91969830,5350,5350,5350,5350,0
20240711,155400,91969830,5350,5350,5350,5350,0
20240711,155300,91969830,5350,5350,5350,5350,0
20240711,155200,91969830,5350,5350,5350,5350,0
20240711,155100,91969830,5350,5350,5350,5350,0
20240711,155000,91969830,5350,5350,5350,5350,0
20240711,154900,91969830,5350,5350,5350,5350,0
20240711,154800,91969830,5350,5350,5350,5350,0
20240711,154700,91969830,5350,5350,5350,5350,0
20240711,154600,91969830,5350,5350,5350,5350,0
20240711,154500,91969830,5350,5350,5350,5350,0
20240711,154400,91969830,5350,5350,5350,5350,0
20240711,154300,91969830,5350,5350,5350,5350,0
20240711,154200,91969830,5350,5350,5350,5350,0
20240711,154100,91969830,5350,5350,5350,5350,0
20240711,154000,91969830,5350,5350,5350,5350,0
20240711,153900,91969830,5350,5350,5350,5350,796
20240711,153800,91969830,5350,5350,5350,5350,0
20240711,153700,91969830,5350,5350,5350,5350,0
20240711,153600,91969830,5350,5350,5350,5350,0
20240711,153500,91969830,5350,5350,5350,5350,0
20240711,153400,91969830,5350,5350,5350,5350,0
20240711,153300,91969830,5350,5350,5350,5350,0
20240711,153200,91969830,5350,5350,5350,5350,0
20240711,153100,91969830,5350,5350,5350,5350,0
20240711,153000,91969830,5350,5350,5350,5350,796
20240711,152900,87711230,5360,5360,5360,5360,0
20240711,152800,87711230,5360,5360,5360,5360,0
20240711,152700,87711230,5360,5360,5360,5360,0
20240711,152600,87711230,5360,5360,5360,5360,0
20240711,152500,87711230,5360,5360,5360,5360,0
20240711,152400,87711230,5360,5360,5360,5360,0
20240711,152300,87711230,5360,5360,5360,5360,0
20240711,152200,87711230,5360,5360,5360,5360,0
20240711,152100,87711230,5360,5360,5360,5360,0
20240711,152000,87711230,5360,5360,5360,5360,0
20240711,151900,87711230,5360,5360,5360,5360,0
20240711,151800,87711230,5360,5360,5360,5360,0
20240711,151700,87711230,5360,5350,5360,5350,112
20240711,151600,87111510,5360,5360,5360,5360,0
20240711,151500,87111510,5360,5360,5360,5360,0
20240711,151400,87111510,5360,5360,5360,5350,62
20240711,151300,86779790,5360,5360,5360,5360,62
20240711,151200,86447470,5360,5360,5360,5360,0
20240711,151100,86447470,5360,5350,5360,5350,11
20240711,151000,86388520,5360,5360,5360,5360,0
20240711,150900,86388520,5360,5360,5360,5360,0
20240711,150800,86388520,5360,5360,5360,5360,0
20240711,150700,86388520,5360,5360,5360,5360,2
20240711,150600,86377800,5350,5350,5350,5350,32
20240711,150500,86206600,5350,5350,5350,5350,0
20240711,150400,86206600,5350,5360,5360,5350,37
20240711,150300,86008640,5350,5350,5350,5350,375
20240711,150200,84002390,5360,5360,5360,5360,0
20240711,150100,84002390,5360,5360,5360,5360,0
20240711,150000,84002390,5360,5360,5360,5360,1
20240711,145900,83997030,5340,5340,5340,5340,0
20240711,145800,83997030,5340,5350,5350,5340,105
20240711,145700,83435710,5360,5360,5360,5360,0
20240711,145600,83435710,5360,5360,5360,5360,0
20240711,145500,83435710,5360,5360,5360,5360,0
20240711,145400,83435710,5360,5360,5360,5360,0
20240711,145300,83435710,5360,5360,5360,5360,0
20240711,145200,83435710,5360,5360,5360,5360,4
20240711,145100,83414270,5370,5370,5370,5370,0
20240711,145000,83414270,5370,5370,5370,5370,0
20240711,144900,83414270,5370,5370,5370,5370,0
20240711,144800,83414270,5370,5370,5370,5370,0
20240711,144700,83414270,5370,5370,5370,5370,1
20240711,144600,83408900,5330,5330,5330,5330,0
20240711,144500,83408900,5330,5330,5330,5330,0
20240711,144400,83408900,5330,5330,5330,5330,0
20240711,144300,83408900,5330,5330,5330,5330,0
20240711,144200,83408900,5330,5330,5330,5330,0
20240711,144100,83408900,5330,5330,5330,5330,0
20240711,144000,83408900,5330,5330,5330,5330,0
20240711,143900,83408900,5330,5330,5330,5330,0
20240711,143800,83408900,5330,5340,5340,5330,500
20240711,143700,80740810,5380,5380,5380,5380,0
20240711,143600,80740810,5380,5380,5380,5380,0
20240711,143500,80740810,5380,5380,5380,5380,0
20240711,143400,80740810,5380,5380,5380,5380,0
20240711,143300,80740810,5380,5380,5380,5380,0
20240711,143200,80740810,5380,5380,5380,5380,0
20240711,143100,80740810,5380,5380,5380,5380,0
20240711,143000,80740810,5380,5380,5380,5380,0
20240711,142900,80740810,5380,5380,5380,5380,0
20240711,142800,80740810,5380,5380,5380,5380,62
20240711,142700,80407250,5340,5340,5340,5340,0
20240711,142600,80407250,5340,5340,5340,5340,0
20240711,142500,80407250,5340,5340,5340,5340,6
20240711,142400,80375210,5330,5330,5330,5330,0
20240711,142300,80375210,5330,5340,5340,5330,1354
20240711,142200,73145900,5350,5350,5350,5350,904
20240711,142100,68309500,5350,5350,5350,5350,0
20240711,142000,68309500,5350,5350,5350,5350,0
20240711,141900,68309500,5350,5350,5350,5350,0
20240711,141800,68309500,5350,5350,5350,5350,0
20240711,141700,68309500,5350,5350,5350,5350,0
20240711,141600,68309500,5350,5350,5350,5350,0
20240711,141500,68309500,5350,5350,5350,5350,0
20240711,141400,68309500,5350,5350,5350,5350,0
20240711,141300,68309500,5350,5350,5350,5350,0
20240711,141200,68309500,5350,5350,5350,5350,0
20240711,141100,68309500,5350,5350,5350,5350,6
20240711,141000,68277400,5360,5360,5360,5360,0
20240711,140900,68277400,5360,5360,5360,5360,0
20240711,140800,68277400,5360,5360,5360,5360,1
20240711,140700,68272040,5350,5350,5350,5350,0
20240711,140600,68272040,5350,5350,5350,5350,28
20240711,140500,68122240,5350,5350,5350,5350,0
20240711,140400,68122240,5350,5350,5350,5350,0
20240711,140300,68122240,5350,5350,5350,5350,300
20240711,140200,66517240,5360,5360,5360,5360,400
20240711,140100,64373240,5360,5360,5360,5360,10
20240711,140000,64319640,5360,5360,5360,5360,0
20240711,135900,64319640,5360,5360,5360,5360,0
20240711,135800,64319640,5360,5360,5360,5360,1
20240711,135700,64314280,5360,5360,5360,5360,6
20240711,135600,64282120,5390,5390,5390,5390,0
20240711,135500,64282120,5390,5390,5390,5390,0
20240711,135400,64282120,5390,5390,5390,5390,1
20240711,135300,64276730,5380,5380,5380,5380,1
20240711,135200,64271350,5360,5360,5360,5360,0
20240711,135100,64271350,5360,5360,5360,5360,0
20240711,135000,64271350,5360,5360,5360,5360,0
20240711,134900,64271350,5360,5360,5360,5360,0
20240711,134800,64271350,5360,5360,5360,5360,0
20240711,134700,64271350,5360,5360,5360,5360,0
20240711,134600,64271350,5360,5360,5360,5360,4
20240711,134500,64249910,5360,5360,5360,5360,0
20240711,134400,64249910,5360,5360,5360,5360,0
20240711,134300,64249910,5360,5360,5360,5360,6
20240711,134200,64217750,5380,5380,5380,5380,0
20240711,134100,64217750,5380,5380,5380,5380,0
20240711,134000,64217750,5380,5380,5380,5380,0
20240711,133900,64217750,5380,5380,5380,5380,0
20240711,133800,64217750,5380,5380,5380,5380,0
20240711,133700,64217750,5380,5380,5380,5380,0
20240711,133600,64217750,5380,5380,5380,5380,0
20240711,133500,64217750,5380,5380,5380,5380,0
20240711,133400,64217750,5380,5380,5380,5380,0
20240711,133300,64217750,5380,5380,5380,5380,0
20240711,133200,64217750,5380,5380,5380,5380,0
20240711,133100,64217750,5380,5380,5380,5380,0
20240711,133000,64217750,5380,5360,5380,5360,4
20240711,132900,64196290,5360,5360,5360,5360,6
20240711,132800,64164130,5390,5390,5390,5390,0
20240711,132700,64164130,5390,5390,5390,5390,0
20240711,132600,64164130,5390,5390,5390,5390,0
20240711,132500,64164130,5390,5390,5390,5390,0
20240711,132400,64164130,5390,5390,5390,5390,0
20240711,132300,64164130,5390,5390,5390,5390,0
20240711,132200,64164130,5390,5390,5390,5390,0
20240711,132100,64164130,5390,5390,5390,5390,10
20240711,132000,64110230,5390,5390,5390,5390,1
20240711,131900,64104840,5390,5390,5390,5390,1
20240711,131800,64099450,5360,5360,5360,5360,0
20240711,131700,64099450,5360,5360,5360,5360,0
20240711,131600,64099450,5360,5360,5360,5360,100
20240711,131500,63563450,5360,5360,5360,5360,6
20240711,131400,63531290,5380,5380,5380,5380,0
20240711,131300,63531290,5380,5380,5380,5380,0
20240711,131200,63531290,5380,5380,5380,5380,0
20240711,131100,63531290,5380,5380,5380,5380,0
20240711,131000,63531290,5380,5380,5380,5380,0
20240711,130900,63531290,5380,5380,5380,5380,0
20240711,130800,63531290,5380,5380,5380,5380,0
20240711,130700,63531290,5380,5380,5380,5380,300
20240711,130600,61917290,5390,5390,5390,5390,0
20240711,130500,61917290,5390,5390,5390,5390,0
20240711,130400,61917290,5390,5390,5390,5390,0
20240711,130300,61917290,5390,5390,5390,5390,1
20240711,130200,61911900,5390,5390,5390,5390,1
20240711,130100,61906510,5360,5360,5360,5360,6
20240711,130000,61874350,5390,5390,5390,5390,0
20240711,125900,61874350,5390,5390,5390,5390,0
20240711,125800,61874350,5390,5390,5390,5390,0
20240711,125700,61874350,5390,5390,5390,5390,0
20240711,125600,61874350,5390,5390,5390,5390,0
20240711,125500,61874350,5390,5390,5390,5390,0
20240711,125400,61874350,5390,5390,5390,5390,0
20240711,125300,61874350,5390,5390,5390,5390,0
20240711,125200,61874350,5390,5390,5390,5390,0
20240711,125100,61874350,5390,5390,5390,5390,0
20240711,125000,61874350,5390,5390,5390,5390,5
20240711,124900,61847400,5390,5390,5390,5390,1
20240711,124800,61842010,5390,5360,5390,5360,4
20240711,124700,61820540,5360,5360,5360,5360,6
20240711,124600,61788380,5390,5390,5390,5390,0
20240711,124500,61788380,5390,5390,5390,5390,0
20240711,124400,61788380,5390,5390,5390,5390,0
20240711,124300,61788380,5390,5390,5390,5390,0
20240711,124200,61788380,5390,5390,5390,5390,0
20240711,124100,61788380,5390,5390,5390,5390,3
20240711,124000,61772210,5390,5390,5390,5390,0
20240711,123900,61772210,5390,5390,5390,5390,200
20240711,123800,60694210,5390,5390,5390,5390,0
20240711,123700,60694210,5390,5390,5390,5390,0
20240711,123600,60694210,5390,5390,5390,5390,0
20240711,123500,60694210,5390,5360,5390,5360,2
20240711,123400,60683460,5390,5390,5390,5390,14
20240711,123300,60608000,5390,5360,5390,5360,8
20240711,123200,60565090,5390,5390,5390,5390,0
20240711,123100,60565090,5390,5390,5390,5390,0
20240711,123000,60565090,5390,5390,5390,5390,0
20240711,122900,60565090,5390,5390,5390,5390,0
20240711,122800,60565090,5390,5390,5390,5390,0
20240711,122700,60565090,5390,5390,5390,5390,12
20240711,122600,60500410,5390,5390,5390,5390,0
20240711,122500,60500410,5390,5390,5390,5390,1
20240711,122400,60495020,5390,5390,5390,5390,2
20240711,122300,60484240,5360,5360,5360,5360,0
20240711,122200,60484240,5360,5360,5360,5360,0
20240711,122100,60484240,5360,5360,5360,5360,0
20240711,122000,60484240,5360,5390,5390,5360,201
20240711,121900,59406810,5370,5370,5370,5370,7
20240711,121800,59369220,5390,5390,5390,5390,0
20240711,121700,59369220,5390,5390,5390,5390,0
20240711,121600,59369220,5390,5390,5390,5390,0
20240711,121500,59369220,5390,5390,5390,5390,0
20240711,121400,59369220,5390,5390,5390,5390,0
20240711,121300,59369220,5390,5390,5390,5390,0
20240711,121200,59369220,5390,5390,5390,5390,1
20240711,121100,59363830,5390,5390,5390,5390,1
20240711,121000,59358440,5360,5360,5360,5360,0
20240711,120900,59358440,5360,5360,5360,5360,0
20240711,120800,59358440,5360,5360,5360,5360,3
20240711,120700,59342360,5390,5390,5390,5390,1
20240711,120600,59336970,5390,5390,5390,5360,23
20240711,120500,59213030,5360,5360,5360,5360,7
20240711,120400,59175510,5390,5380,5390,5380,200
20240711,120300,58097610,5390,5390,5390,5390,0
20240711,120200,58097610,5390,5390,5390,5390,1
20240711,120100,58092220,5390,5390,5390,5390,1
20240711,120000,58086830,5360,5360,5360,5360,0
20240711,115900,58086830,5360,5360,5360,5360,1
20240711,115800,58081470,5360,5360,5360,5360,357
20240711,115700,56167950,5390,5390,5390,5390,1
20240711,115600,56162560,5390,5390,5390,5390,1
20240711,115500,56157170,5360,5360,5360,5360,0
20240711,115400,56157170,5360,5360,5360,5360,0
20240711,115300,56157170,5360,5360,5360,5360,0
20240711,115200,56157170,5360,5360,5360,5360,8
20240711,115100,56114290,5360,5360,5360,5360,7
20240711,115000,56076770,5390,5390,5390,5390,0
20240711,114900,56076770,5390,5390,5390,5390,1
20240711,114800,56071380,5370,5370,5370,5370,0
20240711,114700,56071380,5370,5370,5370,5370,0
20240711,114600,56071380,5370,5370,5370,5370,0
20240711,114500,56071380,5370,5370,5370,5370,0
20240711,114400,56071380,5370,5370,5370,5370,0
20240711,114300,56071380,5370,5370,5370,5370,0
20240711,114200,56071380,5370,5370,5370,5370,0
20240711,114100,56071380,5370,5370,5370,5370,0
20240711,114000,56071380,5370,5370,5370,5370,100
20240711,113900,55534380,5370,5370,5370,5370,0
20240711,113800,55534380,5370,5370,5370,5370,0
20240711,113700,55534380,5370,5370,5370,5370,7
20240711,113600,55496790,5370,5370,5370,5370,1
20240711,113500,55491420,5380,5380,5380,5380,0
20240711,113400,55491420,5380,5380,5380,5380,0
20240711,113300,55491420,5380,5380,5380,5380,0
20240711,113200,55491420,5380,5380,5380,5380,0
20240711,113100,55491420,5380,5380,5380,5380,0
20240711,113000,55491420,5380,5380,5380,5380,0
20240711,112900,55491420,5380,5380,5380,5380,85
20240711,112800,55034120,5400,5400,5400,5400,0
20240711,112700,55034120,5400,5400,5400,5400,1
20240711,112600,55028720,5400,5400,5400,5400,1
20240711,112500,55023320,5380,5380,5380,5380,0
20240711,112400,55023320,5380,5380,5380,5380,0
20240711,112300,55023320,5380,5380,5380,5380,7
20240711,112200,54985660,5400,5400,5400,5400,0
20240711,112100,54985660,5400,5400,5400,5400,0
20240711,112000,54985660,5400,5400,5400,5400,0
20240711,111900,54985660,5400,5400,5400,5400,0
20240711,111800,54985660,5400,5400,5400,5400,0
20240711,111700,54985660,5400,5400,5400,5400,4
20240711,111600,54964060,5400,5400,5400,5400,0
20240711,111500,54964060,5400,5400,5400,5400,0
20240711,111400,54964060,5400,5400,5400,5400,0
20240711,111300,54964060,5400,5400,5400,5400,0
20240711,111200,54964060,5400,5400,5400,5400,0
20240711,111100,54964060,5400,5400,5400,5400,1
20240711,111000,54958660,5400,5400,5400,5400,2
20240711,110900,54947860,5380,5380,5380,5380,7
20240711,110800,54910200,5400,5400,5400,5400,0
20240711,110700,54910200,5400,5400,5400,5400,5
20240711,110600,54883200,5400,5400,5400,5400,0
20240711,110500,54883200,5400,5400,5400,5400,0
20240711,110400,54883200,5400,5400,5400,5400,0
20240711,110300,54883200,5400,5400,5400,5400,4
20240711,110200,54861600,5400,5380,5400,5380,3
20240711,110100,54845420,5400,5400,5400,5400,0
20240711,110000,54845420,5400,5400,5400,5400,0
20240711,105900,54845420,5400,5400,5400,5400,0
20240711,105800,54845420,5400,5400,5400,5400,0
20240711,105700,54845420,5400,5400,5400,5400,0
20240711,105600,54845420,5400,5400,5400,5400,1
20240711,105500,54840020,5380,5380,5380,5380,8
20240711,105400,54796980,5400,5400,5400,5400,0
20240711,105300,54796980,5400,5400,5400,5400,0
20240711,105200,54796980,5400,5400,5400,5400,0
20240711,105100,54796980,5400,5400,5400,5400,0
20240711,105000,54796980,5400,5400,5400,5400,0
20240711,104900,54796980,5400,5390,5400,5360,101
20240711,104800,54254380,5400,5400,5400,5400,0
20240711,104700,54254380,5400,5400,5400,5400,0
20240711,104600,54254380,5400,5400,5400,5400,0
20240711,104500,54254380,5400,5400,5400,5400,0
20240711,104400,54254380,5400,5400,5400,5400,1
20240711,104300,54248980,5390,5390,5390,5390,1
20240711,104200,54243590,5360,5360,5360,5360,0
20240711,104100,54243590,5360,5360,5360,5360,7
20240711,104000,54206070,5400,5400,5400,5400,0
20240711,103900,54206070,5400,5400,5400,5400,0
20240711,103800,54206070,5400,5400,5400,5400,0
20240711,103700,54206070,5400,5400,5400,5400,0
20240711,103600,54206070,5400,5400,5400,5400,0
20240711,103500,54206070,5400,5400,5400,5400,0
20240711,103400,54206070,5400,5400,5400,5400,0
20240711,103300,54206070,5400,5400,5400,5400,0
20240711,103200,54206070,5400,5400,5400,5400,1
20240711,103100,54200670,5390,5390,5390,5390,0
20240711,103000,54200670,5390,5390,5390,5390,557
20240711,102900,51198440,5390,5390,5390,5390,0
20240711,102800,51198440,5390,5390,5390,5390,1
20240711,102700,51193050,5350,5350,5350,5350,7
20240711,102600,51155600,5390,5390,5390,5390,0
20240711,102500,51155600,5390,5390,5390,5390,0
20240711,102400,51155600,5390,5390,5390,5390,0
20240711,102300,51155600,5390,5390,5390,5390,0
20240711,102200,51155600,5390,5390,5390,5390,0
20240711,102100,51155600,5390,5390,5390,5390,0
20240711,102000,51155600,5390,5350,5390,5350,124
20240711,101900,50492000,5390,5390,5390,5390,0
20240711,101800,50492000,5390,5390,5390,5390,1
20240711,101700,50486610,5350,5350,5350,5350,0
20240711,101600,50486610,5350,5390,5390,5350,582
20240711,101500,47356910,5390,5390,5390,5350,2113
20240711,101400,36048790,5380,5380,5380,5380,0
20240711,101300,36048790,5380,5380,5380,5380,7
20240711,101200,36011130,5390,5390,5390,5390,0
20240711,101100,36011130,5390,5390,5390,5390,1
20240711,101000,36005740,5390,5390,5390,5390,0
20240711,100900,36005740,5390,5390,5390,5390,0
20240711,100800,36005740,5390,5390,5390,5390,4
20240711,100700,35984180,5390,5390,5390,5390,0
20240711,100600,35984180,5390,5390,5390,5390,0
20240711,100500,35984180,5390,5390,5390,5390,0
20240711,100400,35984180,5390,5390,5390,5390,0
20240711,100300,35984180,5390,5390,5390,5390,5
20240711,100200,35957230,5390,5390,5390,5390,0
20240711,100100,35957230,5390,5390,5390,5390,0
20240711,100000,35957230,5390,5390,5390,5390,55
20240711,095900,35660780,5390,5370,5390,5370,8
20240711,095800,35617800,5390,5390,5390,5390,0
20240711,095700,35617800,5390,5390,5390,5390,0
20240711,095600,35617800,5390,5390,5390,5390,0
20240711,095500,35617800,5390,5390,5390,5390,200
20240711,095400,34539800,5390,5390,5390,5390,0
20240711,095300,34539800,5390,5390,5390,5390,0
20240711,095200,34539800,5390,5380,5390,5380,5
20240711,095100,34512860,5370,5370,5370,5370,2
20240711,095000,34502120,5380,5380,5380,5380,0
20240711,094900,34502120,5380,5380,5380,5380,0
20240711,094800,34502120,5380,5380,5380,5380,97
20240711,094700,33980260,5370,5360,5370,5360,242
20240711,094600,32681310,5370,5370,5370,5370,0
20240711,094500,32681310,5370,5370,5370,5370,0
20240711,094400,32681310,5370,5370,5370,5370,0
20240711,094300,32681310,5370,5380,5380,5370,6
20240711,094200,32649060,5380,5380,5380,5380,0
20240711,094100,32649060,5380,5380,5380,5380,0
20240711,094000,32649060,5380,5380,5380,5380,0
20240711,093900,32649060,5380,5380,5380,5380,0
20240711,093800,32649060,5380,5380,5380,5380,0
20240711,093700,32649060,5380,5380,5380,5380,0
20240711,093600,32649060,5380,5380,5380,5380,0
20240711,093500,32649060,5380,5380,5380,5380,0
20240711,093400,32649060,5380,5380,5380,5380,0
20240711,093300,32649060,5380,5380,5380,5380,0
20240711,093200,32649060,5380,5380,5380,5380,0
20240711,093100,32649060,5380,5380,5380,5380,1
20240711,093000,32643680,5400,5370,5400,5360,202
20240711,092900,31559290,5400,5400,5400,5400,0
20240711,092800,31559290,5400,5400,5400,5400,0
20240711,092700,31559290,5400,5400,5400,5400,2
20240711,092600,31548490,5380,5380,5380,5380,35
20240711,092500,31360190,5400,5400,5400,5400,0
20240711,092400,31360190,5400,5400,5400,5400,0
20240711,092300,31360190,5400,5400,5400,5400,0
20240711,092200,31360190,5400,5400,5400,5400,0
20240711,092100,31360190,5400,5400,5400,5400,0
20240711,092000,31360190,5400,5380,5400,5380,3
20240711,091900,31344030,5410,5410,5410,5410,0
20240711,091800,31344030,5410,5400,5410,5400,600
20240711,091700,28104020,5400,5400,5400,5400,101
20240711,091600,27558620,5400,5400,5400,5400,0
20240711,091500,27558620,5400,5400,5400,5400,0
20240711,091400,27558620,5400,5400,5400,5400,1
20240711,091300,27553220,5380,5380,5380,5380,0
20240711,091200,27553220,5380,5380,5380,5380,0
20240711,091100,27553220,5380,5380,5380,5380,1
20240711,091000,27547840,5400,5390,5400,5390,12
20240711,090900,27483150,5390,5390,5390,5390,200
20240711,090800,26405150,5390,5390,5390,5390,88
20240711,090700,25930830,5410,5410,5410,5410,0
20240711,090600,25930830,5410,5410,5410,5410,0
20240711,090500,25930830,5410,5410,5410,5410,0
20240711,090400,25930830,5410,5410,5410,5410,0
20240711,090300,25930830,5410,5410,5410,5410,0
20240711,090200,25930830,5410,5410,5410,5410,1
20240711,090100,25925420,5390,5390,5390,5390,667
20240711,090000,22330290,5420,5390,5420,5380,4142